Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.978 | 4.010 | 3.262 | 3.318 | 21,307 | -0.48(-12.58%) |
Jul 30, 2008 | 3.739 | 4.058 | 3.620 | 3.795 | 43,079 | +0.06(+1.49%) |
Jul 29, 2008 | 3.739 | 4.169 | 3.461 | 3.739 | 16,870 | -0.31(-7.66%) |
Jul 28, 2008 | 3.978 | 4.137 | 3.978 | 4.050 | 36,143 | -0.02(-0.59%) |
Jul 25, 2008 | 3.978 | 4.265 | 3.381 | 4.074 | 25,966 | +0.07(+1.78%) |
Jul 24, 2008 | 4.113 | 4.137 | 3.572 | 4.002 | 5,806 | -0.07(-1.75%) |
Jul 23, 2008 | 3.970 | 4.169 | 3.922 | 4.074 | 1,168 | +0.37(+9.87%) |
Jul 22, 2008 | 3.377 | 3.779 | 3.262 | 3.708 | 12,254 | +0.33(+9.65%) |
Jul 21, 2008 | 3.302 | 3.413 | 3.302 | 3.381 | 6,103 | +0.10(+2.91%) |
Jul 18, 2008 | 3.358 | 3.358 | 3.190 | 3.286 | 1,855 | -0.08(-2.36%) |
Jul 17, 2008 | 3.270 | 3.479 | 3.111 | 3.366 | 3,639 | +0.18(+5.75%) |
Jul 16, 2008 | 2.745 | 3.572 | 2.745 | 3.183 | 46,270 | +0.31(+10.80%) |
Jul 15, 2008 | 3.000 | 3.087 | 2.705 | 2.872 | 27,790 | -0.21(-6.96%) |
Jul 14, 2008 | 3.731 | 3.731 | 2.984 | 3.087 | 39,705 | -0.16(-4.90%) |
Jul 11, 2008 | 3.756 | 3.805 | 3.238 | 3.246 | 11,374 | -0.64(-16.56%) |
Jul 10, 2008 | 3.787 | 3.930 | 3.779 | 3.891 | 240,346 | +0.11(+2.95%) |
Jul 09, 2008 | 4.018 | 4.018 | 3.779 | 3.779 | 4,151 | -0.24(-5.94%) |
Jul 08, 2008 | 4.177 | 4.217 | 3.978 | 4.018 | 10,401 | -0.13(-3.07%) |
Jul 07, 2008 | 3.978 | 4.344 | 3.978 | 4.145 | 509,034 | +0.17(+4.20%) |
Jul 04, 2008 | 4.368 | 4.368 | 3.978 | 3.978 | 628 | +0.00(+0.00%) |
Jul 03, 2008 | 4.368 | 4.368 | 3.978 | 3.978 | 628 | +0.00(+0.00%) |
Jul 02, 2008 | 3.859 | 3.978 | 3.779 | 3.978 | 3,396 | +0.19(+5.04%) |
Jul 01, 2008 | 3.787 | 3.787 | 3.787 | 3.787 | 125 | -0.31(-7.57%) |
Jun 30, 2008 | 4.296 | 4.328 | 3.970 | 4.097 | 5,947 | +0.03(+0.78%) |
Jun 27, 2008 | 4.766 | 4.766 | 3.819 | 4.066 | 14,093 | -0.56(-12.20%) |
Jun 26, 2008 | 5.005 | 5.005 | 4.631 | 4.631 | 5,676 | -0.14(-3.00%) |
Jun 25, 2008 | 4.774 | 4.774 | 4.774 | 4.774 | 125 | -0.14(-2.76%) |
Jun 24, 2008 | 5.132 | 5.172 | 4.790 | 4.909 | 5,051 | -0.21(-4.06%) |
Jun 23, 2008 | 4.933 | 5.315 | 4.782 | 5.117 | 2,995 | +0.34(+7.19%) |
Jun 20, 2008 | 4.782 | 4.782 | 4.774 | 4.774 | 1,763 | -0.04(-0.83%) |
Jun 19, 2008 | 4.646 | 4.814 | 4.463 | 4.814 | 6,021 | +0.53(+12.25%) |
Jun 18, 2008 | 4.320 | 4.452 | 4.233 | 4.288 | 2,136 | -0.39(-8.33%) |
Jun 17, 2008 | 4.416 | 4.678 | 4.376 | 4.678 | 1,768 | +0.30(+6.91%) |
Jun 16, 2008 | 4.607 | 4.702 | 4.376 | 4.376 | 15,522 | -0.15(-3.34%) |
Jun 13, 2008 | 4.965 | 5.394 | 4.456 | 4.527 | 42,041 | -0.30(-6.26%) |
Jun 12, 2008 | 4.933 | 5.299 | 4.829 | 4.829 | 4,901 | -0.10(-2.10%) |
Jun 11, 2008 | 5.370 | 5.975 | 4.893 | 4.933 | 17,778 | -0.30(-5.78%) |
Jun 10, 2008 | 5.394 | 5.713 | 5.235 | 5.235 | 24,170 | -0.59(-10.11%) |
Jun 09, 2008 | 5.896 | 5.896 | 5.601 | 5.824 | 2,388 | +0.10(+1.67%) |
Jun 06, 2008 | 5.943 | 5.943 | 5.729 | 5.729 | 4,776 | -0.01(-0.14%) |
Jun 05, 2008 | 6.277 | 6.277 | 5.729 | 5.736 | 754 | -0.18(-2.96%) |
Jun 04, 2008 | 5.744 | 5.912 | 5.729 | 5.912 | 628 | +0.10(+1.78%) |
Jun 03, 2008 | 5.808 | 5.808 | 5.808 | 5.808 | 212,872 | -0.02(-0.27%) |
Jun 02, 2008 | 5.880 | 5.967 | 5.784 | 5.824 | 9,256 | +0.06(+0.97%) |
May 30, 2008 | 5.776 | 5.812 | 5.768 | 5.768 | 15,333 | -0.01(-0.14%) |
May 29, 2008 | 5.848 | 5.848 | 5.768 | 5.776 | 11,688 | -0.07(-1.22%) |
May 28, 2008 | 5.848 | 5.848 | 5.848 | 5.848 | 372 | -0.00(-0.00%) |
May 27, 2008 | 5.585 | 5.848 | 5.585 | 5.848 | 1,759 | +0.08(+1.38%) |
May 26, 2008 | 5.776 | 5.776 | 5.768 | 5.768 | 251 | +0.00(+0.00%) |
May 23, 2008 | 5.776 | 5.776 | 5.768 | 5.768 | 251 | -0.18(-3.07%) |
May 22, 2008 | 5.760 | 5.951 | 5.760 | 5.951 | 377 | +0.19(+3.31%) |
May 21, 2008 | 5.585 | 5.776 | 5.585 | 5.760 | 879 | +0.02(+0.28%) |
May 20, 2008 | 5.872 | 5.959 | 5.593 | 5.745 | 6,448 | -0.13(-2.17%) |
May 19, 2008 | 5.872 | 5.872 | 5.872 | 5.872 | 251 | +0.15(+2.64%) |
May 16, 2008 | 5.768 | 5.768 | 5.625 | 5.721 | 2,415 | +0.03(+0.56%) |
May 15, 2008 | 5.689 | 5.689 | 5.689 | 5.689 | 251 | -0.02(-0.42%) |
May 14, 2008 | 5.848 | 5.848 | 5.569 | 5.713 | 754 | -0.11(-1.91%) |
May 13, 2008 | 5.784 | 6.317 | 5.689 | 5.824 | 10,718 | -0.03(-0.52%) |
May 12, 2008 | 5.776 | 5.854 | 5.776 | 5.854 | 754 | +0.08(+1.35%) |
May 09, 2008 | 5.967 | 5.983 | 5.768 | 5.776 | 5,804 | -0.20(-3.33%) |
May 08, 2008 | 5.967 | 6.182 | 5.967 | 5.975 | 4,652 | +0.01(+0.13%) |
May 07, 2008 | 5.841 | 6.166 | 5.818 | 5.967 | 20,918 | +0.00(+0.00%) |
May 06, 2008 | 5.792 | 6.556 | 5.792 | 5.967 | 16,825 | +0.10(+1.63%) |
May 05, 2008 | 5.872 | 5.975 | 5.872 | 5.872 | 2,748 | -0.10(-1.60%) |
May 02, 2008 | 5.896 | 6.285 | 5.896 | 5.967 | 3,585 | -0.12(-1.96%) |