Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.274 | 3.393 | 3.274 | 3.318 | 739,192 | -0.01(-0.16%) |
Jul 30, 2008 | 3.316 | 3.365 | 3.150 | 3.323 | 439,481 | +0.03(+0.85%) |
Jul 29, 2008 | 3.295 | 3.307 | 3.169 | 3.295 | 606,285 | +0.13(+4.14%) |
Jul 28, 2008 | 3.290 | 3.314 | 3.098 | 3.164 | 496,096 | -0.14(-4.23%) |
Jul 25, 2008 | 3.182 | 3.438 | 3.005 | 3.304 | 584,392 | +0.14(+4.53%) |
Jul 24, 2008 | 3.234 | 3.234 | 3.122 | 3.161 | 477,383 | -0.06(-1.79%) |
Jul 23, 2008 | 3.192 | 3.234 | 3.138 | 3.218 | 647,648 | +0.03(+0.88%) |
Jul 22, 2008 | 3.147 | 3.225 | 3.035 | 3.190 | 814,062 | +0.01(+0.27%) |
Jul 21, 2008 | 3.014 | 3.210 | 3.004 | 3.182 | 1,292,317 | +0.17(+5.68%) |
Jul 18, 2008 | 3.018 | 3.059 | 2.929 | 3.011 | 593,267 | -0.01(-0.46%) |
Jul 17, 2008 | 3.040 | 3.174 | 2.965 | 3.025 | 425,787 | -0.00(-0.12%) |
Jul 16, 2008 | 2.960 | 3.060 | 2.915 | 3.028 | 685,859 | +0.08(+2.60%) |
Jul 15, 2008 | 2.930 | 3.025 | 2.925 | 2.951 | 610,691 | -0.01(-0.35%) |
Jul 14, 2008 | 3.025 | 3.194 | 2.936 | 2.962 | 562,126 | -0.04(-1.34%) |
Jul 11, 2008 | 3.100 | 3.100 | 2.913 | 3.002 | 788,548 | -0.12(-3.80%) |
Jul 10, 2008 | 3.025 | 3.135 | 2.947 | 3.121 | 920,870 | +0.09(+2.88%) |
Jul 09, 2008 | 3.136 | 3.211 | 3.033 | 3.033 | 640,348 | -0.11(-3.44%) |
Jul 08, 2008 | 3.142 | 3.218 | 3.112 | 3.142 | 972,861 | -0.03(-0.88%) |
Jul 07, 2008 | 3.159 | 3.227 | 3.086 | 3.169 | 450,362 | +0.02(+0.55%) |
Jul 04, 2008 | 3.183 | 3.189 | 3.079 | 3.152 | 249,369 | +0.00(+0.00%) |
Jul 03, 2008 | 3.183 | 3.189 | 3.079 | 3.152 | 249,369 | -0.02(-0.71%) |
Jul 02, 2008 | 3.340 | 3.443 | 3.131 | 3.175 | 842,218 | -0.17(-5.16%) |
Jul 01, 2008 | 3.302 | 3.356 | 3.218 | 3.347 | 661,726 | -0.01(-0.42%) |
Jun 30, 2008 | 3.311 | 3.536 | 3.300 | 3.361 | 829,716 | -0.02(-0.62%) |
Jun 27, 2008 | 3.300 | 3.464 | 3.285 | 3.382 | 1,175,402 | +0.07(+2.05%) |
Jun 26, 2008 | 3.386 | 3.429 | 3.264 | 3.314 | 922,772 | -0.13(-3.80%) |
Jun 25, 2008 | 3.384 | 3.527 | 3.384 | 3.445 | 1,451,288 | +0.06(+1.86%) |
Jun 24, 2008 | 3.445 | 3.473 | 3.382 | 3.382 | 858,112 | -0.09(-2.61%) |
Jun 23, 2008 | 3.499 | 3.510 | 3.438 | 3.473 | 530,933 | -0.00(-0.10%) |
Jun 20, 2008 | 3.518 | 3.582 | 3.421 | 3.477 | 541,860 | -0.06(-1.58%) |
Jun 19, 2008 | 3.396 | 3.534 | 3.395 | 3.532 | 481,446 | +0.13(+3.74%) |
Jun 18, 2008 | 3.445 | 3.447 | 3.321 | 3.405 | 598,716 | -0.06(-1.86%) |
Jun 17, 2008 | 3.552 | 3.585 | 3.452 | 3.470 | 920,635 | -0.07(-2.07%) |
Jun 16, 2008 | 3.639 | 3.740 | 3.501 | 3.543 | 1,169,872 | -0.16(-4.43%) |
Jun 13, 2008 | 3.667 | 3.721 | 3.639 | 3.707 | 724,420 | +0.04(+1.14%) |
Jun 12, 2008 | 3.697 | 3.752 | 3.524 | 3.665 | 709,655 | +0.01(+0.14%) |
Jun 11, 2008 | 3.747 | 3.824 | 3.658 | 3.660 | 651,464 | -0.10(-2.78%) |
Jun 10, 2008 | 3.777 | 3.808 | 3.738 | 3.765 | 927,110 | -0.02(-0.55%) |
Jun 09, 2008 | 3.768 | 3.855 | 3.735 | 3.786 | 591,227 | +0.02(+0.60%) |
Jun 06, 2008 | 3.983 | 3.983 | 3.763 | 3.763 | 754,324 | -0.24(-5.93%) |
Jun 05, 2008 | 3.913 | 4.011 | 3.887 | 4.000 | 538,164 | +0.11(+2.73%) |
Jun 04, 2008 | 3.726 | 3.911 | 3.724 | 3.894 | 819,757 | +0.16(+4.30%) |
Jun 03, 2008 | 3.630 | 3.749 | 3.562 | 3.733 | 502,583 | +0.12(+3.43%) |
Jun 02, 2008 | 3.672 | 3.681 | 3.557 | 3.609 | 1,198,131 | -0.06(-1.62%) |
May 30, 2008 | 3.707 | 3.707 | 3.625 | 3.669 | 698,539 | -0.04(-0.99%) |
May 29, 2008 | 3.597 | 3.717 | 3.539 | 3.705 | 672,005 | +0.10(+2.91%) |
May 28, 2008 | 3.628 | 3.635 | 3.545 | 3.601 | 491,461 | +0.00(+0.00%) |
May 27, 2008 | 3.513 | 3.609 | 3.471 | 3.601 | 540,273 | +0.10(+2.79%) |
May 26, 2008 | 3.525 | 3.536 | 3.491 | 3.503 | 681,304 | +0.00(+0.00%) |
May 23, 2008 | 3.525 | 3.536 | 3.491 | 3.503 | 681,304 | -0.03(-0.94%) |
May 22, 2008 | 3.473 | 3.574 | 3.469 | 3.536 | 596,143 | +0.07(+1.96%) |
May 21, 2008 | 3.485 | 3.543 | 3.403 | 3.468 | 560,275 | -0.02(-0.55%) |
May 20, 2008 | 3.468 | 3.499 | 3.431 | 3.487 | 637,816 | -0.00(-0.05%) |
May 19, 2008 | 3.470 | 3.522 | 3.393 | 3.489 | 865,057 | +0.01(+0.30%) |
May 16, 2008 | 3.576 | 3.576 | 3.333 | 3.478 | 772,837 | -0.08(-2.26%) |
May 15, 2008 | 3.641 | 3.665 | 3.518 | 3.559 | 720,106 | -0.09(-2.35%) |
May 14, 2008 | 3.588 | 3.737 | 3.420 | 3.644 | 578,330 | +0.08(+2.10%) |
May 13, 2008 | 3.513 | 3.585 | 3.374 | 3.569 | 674,830 | +0.06(+1.69%) |
May 12, 2008 | 3.545 | 3.601 | 3.468 | 3.510 | 668,653 | -0.02(-0.69%) |
May 09, 2008 | 3.314 | 3.559 | 3.309 | 3.534 | 583,114 | +0.21(+6.47%) |
May 08, 2008 | 3.176 | 3.368 | 3.133 | 3.320 | 628,304 | +0.15(+4.62%) |
May 07, 2008 | 3.211 | 3.213 | 3.129 | 3.173 | 402,679 | -0.07(-2.05%) |
May 06, 2008 | 3.227 | 3.286 | 3.206 | 3.239 | 299,962 | +0.00(+0.00%) |
May 05, 2008 | 3.248 | 3.313 | 3.201 | 3.239 | 369,154 | -0.01(-0.27%) |
May 02, 2008 | 3.365 | 3.391 | 3.244 | 3.248 | 401,969 | -0.08(-2.46%) |