Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.590 | 5.170 | 4.430 | 4.980 | 1,629,752 | +0.32(+6.87%) |
Jul 30, 2008 | 4.680 | 4.830 | 4.440 | 4.660 | 762,680 | -0.03(-0.64%) |
Jul 29, 2008 | 4.690 | 4.915 | 4.660 | 4.690 | 898,235 | +0.01(+0.21%) |
Jul 28, 2008 | 4.880 | 5.150 | 4.640 | 4.680 | 845,115 | -0.23(-4.68%) |
Jul 25, 2008 | 5.360 | 5.360 | 4.860 | 4.910 | 1,359,964 | -0.45(-8.40%) |
Jul 24, 2008 | 4.460 | 5.430 | 4.460 | 5.360 | 4,103,171 | +0.92(+20.72%) |
Jul 23, 2008 | 4.630 | 4.710 | 4.410 | 4.440 | 963,793 | -0.19(-4.10%) |
Jul 22, 2008 | 4.350 | 4.650 | 4.280 | 4.630 | 729,342 | +0.29(+6.68%) |
Jul 21, 2008 | 4.150 | 4.490 | 3.980 | 4.340 | 1,213,949 | +0.19(+4.58%) |
Jul 18, 2008 | 4.010 | 4.240 | 3.390 | 4.150 | 2,165,397 | +0.13(+3.23%) |
Jul 17, 2008 | 3.570 | 4.070 | 3.500 | 4.020 | 1,238,482 | +0.52(+14.86%) |
Jul 16, 2008 | 3.510 | 3.800 | 3.460 | 3.500 | 1,562,958 | -0.01(-0.28%) |
Jul 15, 2008 | 3.480 | 3.680 | 3.430 | 3.510 | 640,304 | +0.00(+0.00%) |
Jul 14, 2008 | 3.520 | 3.660 | 3.340 | 3.510 | 834,569 | +0.04(+1.15%) |
Jul 11, 2008 | 3.670 | 3.820 | 3.400 | 3.470 | 1,144,387 | -0.24(-6.47%) |
Jul 10, 2008 | 3.630 | 3.760 | 3.580 | 3.710 | 543,842 | +0.07(+1.92%) |
Jul 09, 2008 | 3.630 | 3.880 | 3.570 | 3.640 | 898,271 | +0.02(+0.55%) |
Jul 08, 2008 | 3.160 | 3.670 | 3.150 | 3.620 | 1,144,929 | +0.47(+14.92%) |
Jul 07, 2008 | 3.120 | 3.250 | 3.080 | 3.150 | 555,205 | +0.05(+1.61%) |
Jul 04, 2008 | 3.250 | 3.380 | 3.070 | 3.100 | 985,619 | +0.00(+0.00%) |
Jul 03, 2008 | 3.250 | 3.380 | 3.070 | 3.100 | 985,619 | -0.16(-4.91%) |
Jul 02, 2008 | 3.330 | 3.400 | 3.150 | 3.260 | 1,195,241 | -0.08(-2.40%) |
Jul 01, 2008 | 3.320 | 3.470 | 3.300 | 3.340 | 573,231 | -0.01(-0.30%) |
Jun 30, 2008 | 3.490 | 3.520 | 3.340 | 3.350 | 728,378 | -0.09(-2.62%) |
Jun 27, 2008 | 3.470 | 3.590 | 3.300 | 3.440 | 2,396,064 | -0.04(-1.15%) |
Jun 26, 2008 | 3.670 | 3.680 | 3.460 | 3.480 | 474,548 | -0.22(-5.95%) |
Jun 25, 2008 | 3.660 | 3.770 | 3.620 | 3.700 | 616,343 | +0.04(+1.09%) |
Jun 24, 2008 | 3.640 | 3.790 | 3.600 | 3.660 | 1,167,954 | -0.02(-0.54%) |
Jun 23, 2008 | 3.750 | 3.810 | 3.570 | 3.680 | 544,192 | -0.04(-1.08%) |
Jun 20, 2008 | 3.740 | 3.890 | 3.010 | 3.720 | 2,353,031 | -0.01(-0.27%) |
Jun 19, 2008 | 3.760 | 3.830 | 3.550 | 3.730 | 1,004,662 | -0.09(-2.36%) |
Jun 18, 2008 | 4.040 | 4.070 | 3.750 | 3.820 | 769,808 | -0.25(-6.14%) |
Jun 17, 2008 | 4.150 | 4.180 | 4.020 | 4.070 | 608,097 | -0.08(-1.93%) |
Jun 16, 2008 | 4.000 | 4.160 | 4.000 | 4.150 | 542,282 | +0.14(+3.49%) |
Jun 13, 2008 | 3.970 | 4.050 | 3.960 | 4.010 | 811,035 | +0.09(+2.30%) |
Jun 12, 2008 | 4.080 | 4.180 | 3.920 | 3.920 | 900,785 | -0.12(-2.97%) |
Jun 11, 2008 | 4.180 | 4.240 | 4.030 | 4.040 | 691,340 | -0.16(-3.81%) |
Jun 10, 2008 | 4.130 | 4.280 | 4.120 | 4.200 | 547,650 | -0.01(-0.24%) |
Jun 09, 2008 | 4.430 | 4.540 | 4.190 | 4.210 | 1,044,101 | -0.24(-5.39%) |
Jun 06, 2008 | 4.650 | 4.650 | 4.420 | 4.450 | 850,242 | -0.24(-5.12%) |
Jun 05, 2008 | 4.510 | 4.730 | 4.450 | 4.690 | 900,606 | +0.18(+3.99%) |
Jun 04, 2008 | 4.450 | 4.560 | 4.430 | 4.510 | 583,695 | +0.02(+0.45%) |
Jun 03, 2008 | 4.580 | 4.640 | 4.401 | 4.490 | 2,775,269 | -0.05(-1.10%) |
Jun 02, 2008 | 4.600 | 4.800 | 4.510 | 4.540 | 1,028,070 | +0.08(+1.79%) |
May 30, 2008 | 4.510 | 4.510 | 4.310 | 4.460 | 625,097 | -0.06(-1.33%) |
May 29, 2008 | 4.280 | 4.520 | 4.220 | 4.520 | 914,822 | +0.24(+5.61%) |
May 28, 2008 | 4.300 | 4.440 | 4.210 | 4.280 | 400,360 | -0.01(-0.23%) |
May 27, 2008 | 4.330 | 4.410 | 4.260 | 4.290 | 511,320 | -0.04(-0.92%) |
May 26, 2008 | 4.400 | 4.460 | 4.330 | 4.330 | 579,521 | +0.00(+0.00%) |
May 23, 2008 | 4.400 | 4.460 | 4.330 | 4.330 | 579,521 | -0.11(-2.48%) |
May 22, 2008 | 4.370 | 4.540 | 4.330 | 4.440 | 796,992 | +0.07(+1.60%) |
May 21, 2008 | 4.490 | 4.590 | 4.270 | 4.370 | 927,797 | -0.10(-2.24%) |
May 20, 2008 | 4.520 | 4.720 | 4.380 | 4.470 | 794,559 | -0.09(-1.97%) |
May 19, 2008 | 4.630 | 4.720 | 4.460 | 4.560 | 1,360,534 | -0.08(-1.72%) |
May 16, 2008 | 5.070 | 5.120 | 4.580 | 4.640 | 2,117,766 | -0.12(-2.52%) |
May 15, 2008 | 4.750 | 4.800 | 4.610 | 4.760 | 1,099,598 | -0.01(-0.21%) |
May 14, 2008 | 4.770 | 5.030 | 4.760 | 4.770 | 998,356 | -0.01(-0.21%) |
May 13, 2008 | 4.820 | 4.920 | 4.710 | 4.780 | 780,265 | -0.04(-0.83%) |
May 12, 2008 | 4.740 | 4.880 | 4.708 | 4.820 | 1,056,595 | +0.08(+1.69%) |
May 09, 2008 | 4.550 | 4.820 | 4.450 | 4.740 | 1,577,045 | +0.12(+2.60%) |
May 08, 2008 | 5.080 | 5.080 | 4.470 | 4.620 | 2,867,590 | -0.60(-11.49%) |
May 07, 2008 | 5.370 | 5.470 | 5.220 | 5.220 | 840,201 | -0.15(-2.79%) |
May 06, 2008 | 5.410 | 5.410 | 5.290 | 5.370 | 1,136,385 | -0.04(-0.74%) |
May 05, 2008 | 5.210 | 5.430 | 5.210 | 5.410 | 831,611 | +0.18(+3.44%) |
May 02, 2008 | 5.140 | 5.260 | 5.100 | 5.230 | 1,635,030 | +0.14(+2.75%) |