Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.920 | 4.000 | 3.790 | 3.790 | 4,190 | +0.02(+0.53%) |
Jul 30, 2008 | 3.990 | 3.990 | 3.770 | 3.770 | 1,030 | -0.28(-6.92%) |
Jul 29, 2008 | 4.050 | 4.060 | 4.050 | 4.050 | 2,100 | +0.00(+0.00%) |
Jul 28, 2008 | 4.130 | 4.130 | 4.050 | 4.050 | 7,100 | -0.03(-0.74%) |
Jul 25, 2008 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 4.300 | 4.300 | 4.080 | 4.080 | 1,100 | -0.02(-0.49%) |
Jul 22, 2008 | 4.220 | 4.220 | 4.100 | 4.100 | 1,200 | -0.39(-8.69%) |
Jul 21, 2008 | 4.490 | 4.490 | 4.490 | 4.490 | 200 | +0.19(+4.42%) |
Jul 18, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 4.310 | 4.310 | 4.300 | 4.300 | 500 | +0.06(+1.42%) |
Jul 16, 2008 | 4.300 | 4.300 | 4.240 | 4.240 | 3,061 | +0.02(+0.47%) |
Jul 15, 2008 | 4.200 | 4.220 | 4.200 | 4.220 | 1,235 | +0.01(+0.24%) |
Jul 14, 2008 | 4.300 | 4.300 | 4.170 | 4.210 | 4,380 | +0.17(+4.16%) |
Jul 11, 2008 | 4.300 | 4.300 | 4.030 | 4.042 | 908 | -0.06(-1.42%) |
Jul 10, 2008 | 4.260 | 4.260 | 3.970 | 4.100 | 5,953 | -0.14(-3.30%) |
Jul 09, 2008 | 4.510 | 4.600 | 4.240 | 4.240 | 4,986 | -0.34(-7.42%) |
Jul 08, 2008 | 4.700 | 4.700 | 4.500 | 4.580 | 8,252 | -0.16(-3.38%) |
Jul 07, 2008 | 4.740 | 4.740 | 4.740 | 4.740 | 500 | +0.01(+0.21%) |
Jul 04, 2008 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 4.700 | 4.760 | 4.700 | 4.730 | 3,684 | +0.03(+0.64%) |
Jun 30, 2008 | 4.720 | 4.720 | 4.700 | 4.700 | 835 | -0.02(-0.42%) |
Jun 27, 2008 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 4.960 | 4.960 | 4.720 | 4.720 | 500 | -0.17(-3.48%) |
Jun 25, 2008 | 4.620 | 4.900 | 4.620 | 4.890 | 15,903 | +0.07(+1.45%) |
Jun 24, 2008 | 4.870 | 4.870 | 4.820 | 4.820 | 2,700 | -0.07(-1.43%) |
Jun 23, 2008 | 4.580 | 4.900 | 4.580 | 4.890 | 5,150 | +0.28(+6.07%) |
Jun 20, 2008 | 4.500 | 4.610 | 4.480 | 4.610 | 97,300 | +0.08(+1.77%) |
Jun 19, 2008 | 4.550 | 4.590 | 4.500 | 4.530 | 47,311 | +0.02(+0.44%) |
Jun 18, 2008 | 4.540 | 4.590 | 4.400 | 4.510 | 52,808 | -0.08(-1.74%) |
Jun 17, 2008 | 4.510 | 4.590 | 4.400 | 4.590 | 30,816 | +0.04(+0.88%) |
Jun 16, 2008 | 4.510 | 4.550 | 4.416 | 4.550 | 14,000 | +0.05(+1.11%) |
Jun 13, 2008 | 4.410 | 4.580 | 4.400 | 4.500 | 7,700 | +0.05(+1.12%) |
Jun 12, 2008 | 4.560 | 4.590 | 4.400 | 4.450 | 28,740 | -0.15(-3.26%) |
Jun 11, 2008 | 4.600 | 4.600 | 4.550 | 4.600 | 847 | +0.00(+0.00%) |
Jun 10, 2008 | 4.580 | 4.600 | 4.530 | 4.600 | 6,530 | +0.00(+0.00%) |
Jun 09, 2008 | 4.510 | 4.600 | 4.510 | 4.600 | 7,800 | +0.08(+1.77%) |
Jun 06, 2008 | 4.530 | 4.600 | 4.500 | 4.520 | 13,900 | -0.02(-0.44%) |
Jun 05, 2008 | 4.590 | 4.590 | 4.500 | 4.540 | 31,400 | -0.06(-1.30%) |
Jun 04, 2008 | 4.210 | 4.600 | 4.210 | 4.600 | 106,433 | +0.33(+7.73%) |
Jun 03, 2008 | 4.210 | 4.300 | 4.192 | 4.270 | 75,497 | +0.07(+1.66%) |
Jun 02, 2008 | 4.300 | 4.300 | 4.185 | 4.200 | 136,000 | +0.05(+1.20%) |
May 30, 2008 | 4.120 | 4.240 | 4.100 | 4.150 | 11,500 | +0.05(+1.22%) |
May 29, 2008 | 4.090 | 4.260 | 4.000 | 4.100 | 13,170 | -0.04(-0.97%) |
May 28, 2008 | 4.350 | 4.350 | 4.080 | 4.140 | 7,200 | -0.20(-4.61%) |
May 27, 2008 | 4.190 | 4.380 | 4.190 | 4.340 | 2,700 | +0.19(+4.58%) |
May 26, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 145 | +0.00(+0.00%) |
May 23, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 145 | +0.07(+1.71%) |
May 22, 2008 | 4.110 | 4.180 | 4.080 | 4.080 | 3,200 | +0.00(+0.00%) |
May 21, 2008 | 4.290 | 4.300 | 4.050 | 4.080 | 6,415 | -0.07(-1.69%) |
May 20, 2008 | 4.100 | 4.150 | 4.000 | 4.150 | 1,800 | +0.10(+2.47%) |
May 19, 2008 | 4.060 | 4.090 | 4.050 | 4.050 | 1,000 | +0.00(+0.00%) |
May 16, 2008 | 4.000 | 4.050 | 4.000 | 4.050 | 3,300 | -0.06(-1.46%) |
May 15, 2008 | 3.990 | 4.120 | 3.980 | 4.110 | 2,750 | +0.20(+5.12%) |
May 14, 2008 | 3.770 | 3.910 | 3.700 | 3.910 | 25,800 | +0.01(+0.26%) |
May 13, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 4,385 | +0.20(+5.41%) |
May 12, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
May 09, 2008 | 3.940 | 3.940 | 3.700 | 3.700 | 1,779 | -0.30(-7.50%) |
May 08, 2008 | 4.030 | 4.190 | 4.000 | 4.000 | 1,300 | -0.08(-1.96%) |
May 07, 2008 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
May 06, 2008 | 4.240 | 4.320 | 4.080 | 4.080 | 6,988 | +0.01(+0.14%) |
May 05, 2008 | 4.120 | 4.150 | 4.074 | 4.074 | 848 | -0.13(-3.00%) |
May 02, 2008 | 4.470 | 4.470 | 4.200 | 4.200 | 7,860 | +0.10(+2.44%) |