Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.416 | 4.581 | 4.374 | 4.579 | 274,347 | +0.12(+2.58%) |
Jul 30, 2008 | 4.518 | 4.518 | 4.369 | 4.464 | 255,967 | -0.08(-1.65%) |
Jul 29, 2008 | 4.539 | 4.584 | 4.396 | 4.539 | 370,569 | +0.20(+4.61%) |
Jul 28, 2008 | 4.376 | 4.399 | 4.261 | 4.339 | 262,224 | -0.05(-1.10%) |
Jul 25, 2008 | 4.281 | 4.388 | 4.228 | 4.388 | 354,229 | +0.14(+3.18%) |
Jul 24, 2008 | 4.254 | 4.314 | 4.198 | 4.253 | 213,150 | +0.02(+0.43%) |
Jul 23, 2008 | 4.259 | 4.288 | 4.156 | 4.234 | 324,650 | -0.04(-0.94%) |
Jul 22, 2008 | 4.168 | 4.351 | 4.108 | 4.274 | 443,367 | +0.36(+9.11%) |
Jul 21, 2008 | 4.014 | 4.028 | 3.861 | 3.918 | 352,285 | -0.01(-0.34%) |
Jul 18, 2008 | 4.084 | 4.123 | 3.926 | 3.931 | 214,080 | -0.15(-3.64%) |
Jul 17, 2008 | 4.033 | 4.081 | 3.966 | 4.079 | 118,536 | +0.08(+1.96%) |
Jul 16, 2008 | 3.936 | 4.001 | 3.889 | 4.001 | 205,298 | +0.09(+2.26%) |
Jul 15, 2008 | 3.786 | 3.956 | 3.786 | 3.913 | 264,119 | +0.06(+1.47%) |
Jul 14, 2008 | 3.904 | 3.954 | 3.771 | 3.856 | 178,455 | -0.02(-0.43%) |
Jul 11, 2008 | 3.789 | 3.971 | 3.743 | 3.873 | 454,716 | +0.04(+1.00%) |
Jul 10, 2008 | 3.823 | 3.918 | 3.806 | 3.834 | 304,111 | -0.01(-0.35%) |
Jul 09, 2008 | 3.928 | 3.983 | 3.789 | 3.848 | 313,697 | -0.10(-2.41%) |
Jul 08, 2008 | 3.838 | 3.968 | 3.814 | 3.943 | 508,336 | +0.12(+3.09%) |
Jul 07, 2008 | 3.801 | 3.921 | 3.789 | 3.824 | 344,271 | +0.03(+0.66%) |
Jul 04, 2008 | 3.846 | 3.938 | 3.743 | 3.799 | 135,272 | +0.00(+0.00%) |
Jul 03, 2008 | 3.846 | 3.938 | 3.743 | 3.799 | 135,272 | -0.05(-1.17%) |
Jul 02, 2008 | 3.998 | 3.998 | 3.766 | 3.844 | 533,680 | -0.01(-0.30%) |
Jul 01, 2008 | 3.834 | 3.983 | 3.773 | 3.856 | 618,667 | +0.04(+1.05%) |
Jun 30, 2008 | 3.768 | 3.934 | 3.748 | 3.816 | 591,272 | -0.04(-0.99%) |
Jun 27, 2008 | 3.946 | 3.984 | 3.701 | 3.854 | 9,086,809 | -0.12(-2.90%) |
Jun 26, 2008 | 3.983 | 4.083 | 3.946 | 3.969 | 189,384 | -0.10(-2.50%) |
Jun 25, 2008 | 4.016 | 4.291 | 3.976 | 4.071 | 483,952 | -0.17(-4.08%) |
Jun 24, 2008 | 4.226 | 4.256 | 4.136 | 4.244 | 295,977 | +0.02(+0.43%) |
Jun 23, 2008 | 4.238 | 4.311 | 4.226 | 4.226 | 140,844 | -0.06(-1.36%) |
Jun 20, 2008 | 4.314 | 4.321 | 4.219 | 4.284 | 192,335 | +0.01(+0.23%) |
Jun 19, 2008 | 4.253 | 4.348 | 4.211 | 4.274 | 156,464 | -0.03(-0.77%) |
Jun 18, 2008 | 4.418 | 4.418 | 4.226 | 4.308 | 144,743 | -0.10(-2.34%) |
Jun 17, 2008 | 4.313 | 4.411 | 4.226 | 4.411 | 304,663 | +0.16(+3.64%) |
Jun 16, 2008 | 4.348 | 4.389 | 4.244 | 4.256 | 173,722 | -0.05(-1.12%) |
Jun 13, 2008 | 4.324 | 4.329 | 4.228 | 4.304 | 109,556 | +0.00(+0.00%) |
Jun 12, 2008 | 4.161 | 4.313 | 4.126 | 4.304 | 217,691 | +0.18(+4.37%) |
Jun 11, 2008 | 4.216 | 4.223 | 4.109 | 4.124 | 136,171 | -0.08(-1.86%) |
Jun 10, 2008 | 4.186 | 4.253 | 4.171 | 4.203 | 134,384 | -0.11(-2.59%) |
Jun 09, 2008 | 4.423 | 4.423 | 4.254 | 4.314 | 81,405 | -0.07(-1.60%) |
Jun 06, 2008 | 4.408 | 4.436 | 4.268 | 4.384 | 93,906 | +0.00(+0.00%) |
Jun 05, 2008 | 4.414 | 4.418 | 4.234 | 4.384 | 114,955 | +0.04(+0.96%) |
Jun 04, 2008 | 4.264 | 4.343 | 4.188 | 4.343 | 235,813 | +0.01(+0.19%) |
Jun 03, 2008 | 4.291 | 4.344 | 4.198 | 4.334 | 188,034 | +0.10(+2.24%) |
Jun 02, 2008 | 4.189 | 4.318 | 4.168 | 4.239 | 167,532 | -0.15(-3.45%) |
May 30, 2008 | 4.244 | 4.413 | 4.221 | 4.391 | 298,113 | +0.09(+2.05%) |
May 29, 2008 | 4.261 | 4.334 | 4.136 | 4.303 | 253,598 | +0.05(+1.14%) |
May 28, 2008 | 4.163 | 4.258 | 4.136 | 4.254 | 89,737 | +0.06(+1.31%) |
May 27, 2008 | 4.178 | 4.311 | 4.111 | 4.199 | 119,124 | -0.08(-1.79%) |
May 26, 2008 | 4.206 | 4.333 | 4.179 | 4.276 | 105,675 | +0.00(+0.00%) |
May 23, 2008 | 4.206 | 4.333 | 4.179 | 4.276 | 105,675 | +0.03(+0.71%) |
May 22, 2008 | 4.159 | 4.248 | 4.084 | 4.246 | 130,731 | +0.09(+2.25%) |
May 21, 2008 | 4.249 | 4.308 | 4.146 | 4.153 | 222,250 | -0.13(-3.07%) |
May 20, 2008 | 4.246 | 4.284 | 4.154 | 4.284 | 106,119 | +0.06(+1.34%) |
May 19, 2008 | 4.178 | 4.309 | 4.156 | 4.228 | 169,031 | +0.05(+1.16%) |
May 16, 2008 | 4.251 | 4.251 | 4.084 | 4.179 | 112,447 | -0.07(-1.61%) |
May 15, 2008 | 4.293 | 4.293 | 4.134 | 4.248 | 165,828 | +0.01(+0.35%) |
May 14, 2008 | 4.319 | 4.464 | 4.213 | 4.233 | 235,525 | -0.11(-2.61%) |
May 13, 2008 | 4.169 | 4.496 | 4.084 | 4.346 | 556,702 | +0.17(+4.03%) |
May 12, 2008 | 4.219 | 4.284 | 4.128 | 4.178 | 86,084 | -0.10(-2.41%) |
May 09, 2008 | 4.226 | 4.303 | 4.126 | 4.281 | 149,284 | +0.03(+0.67%) |
May 08, 2008 | 4.268 | 4.324 | 4.154 | 4.253 | 67,453 | +0.00(+0.04%) |
May 07, 2008 | 4.301 | 4.334 | 4.239 | 4.251 | 84,896 | -0.06(-1.35%) |
May 06, 2008 | 4.203 | 4.334 | 4.154 | 4.309 | 229,070 | +0.06(+1.41%) |
May 05, 2008 | 4.333 | 4.333 | 4.188 | 4.249 | 127,852 | -0.03(-0.74%) |
May 02, 2008 | 4.249 | 4.334 | 4.243 | 4.281 | 114,469 | +0.04(+0.86%) |