Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.506 | 3.515 | 3.495 | 3.506 | 0 | +0.04(+1.05%) |
Jul 30, 2008 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | +0.01(+0.35%) |
Jul 29, 2008 | 3.457 | 3.457 | 3.457 | 3.457 | 0 | -0.01(-0.26%) |
Jul 28, 2008 | 3.466 | 3.466 | 3.466 | 3.466 | 0 | -0.02(-0.50%) |
Jul 25, 2008 | 3.473 | 3.500 | 3.438 | 3.483 | 0 | +0.01(+0.35%) |
Jul 24, 2008 | 3.471 | 3.471 | 3.471 | 3.471 | 0 | -0.02(-0.53%) |
Jul 23, 2008 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.03(+0.77%) |
Jul 22, 2008 | 3.459 | 3.469 | 3.446 | 3.463 | 0 | -0.01(-0.25%) |
Jul 21, 2008 | 3.472 | 3.472 | 3.472 | 3.472 | 0 | +0.07(+1.99%) |
Jul 18, 2008 | 3.376 | 3.424 | 3.361 | 3.404 | 0 | +0.03(+0.84%) |
Jul 17, 2008 | 3.376 | 3.376 | 3.376 | 3.376 | 0 | +0.01(+0.34%) |
Jul 16, 2008 | 3.364 | 3.369 | 3.359 | 3.364 | 0 | +0.03(+0.92%) |
Jul 15, 2008 | 3.333 | 3.343 | 3.323 | 3.333 | 0 | -0.00(-0.01%) |
Jul 14, 2008 | 3.334 | 3.334 | 3.334 | 3.334 | 0 | -0.05(-1.52%) |
Jul 11, 2008 | 3.361 | 3.415 | 3.341 | 3.385 | 0 | +0.03(+0.81%) |
Jul 10, 2008 | 3.361 | 3.371 | 3.348 | 3.358 | 0 | +0.14(+4.25%) |
Jul 09, 2008 | 3.221 | 3.226 | 3.216 | 3.221 | 0 | -0.04(-1.14%) |
Jul 08, 2008 | 3.258 | 3.268 | 3.248 | 3.258 | 0 | +0.02(+0.50%) |
Jul 07, 2008 | 3.242 | 3.242 | 3.242 | 3.242 | 0 | -0.08(-2.55%) |
Jul 04, 2008 | 3.269 | 3.337 | 3.240 | 3.327 | 0 | +0.06(+1.77%) |
Jul 03, 2008 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | -0.00(-0.02%) |
Jul 02, 2008 | 3.269 | 3.279 | 3.259 | 3.269 | 0 | -0.03(-0.96%) |
Jul 01, 2008 | 3.301 | 3.301 | 3.301 | 3.301 | 0 | -0.04(-1.06%) |
Jun 30, 2008 | 3.337 | 3.354 | 3.326 | 3.337 | 0 | -0.03(-0.91%) |
Jun 27, 2008 | 3.363 | 3.397 | 3.348 | 3.367 | 0 | +0.01(+0.19%) |
Jun 26, 2008 | 3.361 | 3.361 | 3.361 | 3.361 | 0 | -0.01(-0.42%) |
Jun 25, 2008 | 3.375 | 3.385 | 3.365 | 3.375 | 0 | -0.02(-0.52%) |
Jun 24, 2008 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.03(+0.88%) |
Jun 23, 2008 | 3.377 | 3.387 | 3.353 | 3.363 | 0 | +0.01(+0.23%) |
Jun 20, 2008 | 3.362 | 3.380 | 3.330 | 3.355 | 0 | -0.00(-0.13%) |
Jun 19, 2008 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | -0.01(-0.32%) |
Jun 18, 2008 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.02(+0.58%) |
Jun 17, 2008 | 3.351 | 3.351 | 3.351 | 3.351 | 0 | -0.01(-0.21%) |
Jun 16, 2008 | 3.358 | 3.358 | 3.358 | 3.358 | 0 | -0.05(-1.52%) |
Jun 13, 2008 | 3.402 | 3.450 | 3.390 | 3.410 | 0 | +0.01(+0.24%) |
Jun 12, 2008 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | +0.03(+0.83%) |
Jun 11, 2008 | 3.374 | 3.374 | 3.374 | 3.374 | 0 | -0.02(-0.69%) |
Jun 10, 2008 | 3.402 | 3.413 | 3.388 | 3.397 | 0 | +0.06(+1.87%) |
Jun 09, 2008 | 3.335 | 3.335 | 3.335 | 3.335 | 0 | -0.01(-0.30%) |
Jun 06, 2008 | 3.329 | 3.382 | 3.296 | 3.345 | 0 | +0.02(+0.48%) |
Jun 05, 2008 | 3.329 | 3.339 | 3.319 | 3.329 | 0 | +0.00(+0.06%) |
Jun 04, 2008 | 3.326 | 3.332 | 3.321 | 3.327 | 0 | -0.02(-0.65%) |
Jun 03, 2008 | 3.349 | 3.349 | 3.349 | 3.349 | 0 | +0.08(+2.38%) |
Jun 02, 2008 | 3.271 | 3.276 | 3.266 | 3.271 | 0 | +0.04(+1.31%) |
May 30, 2008 | 3.250 | 3.261 | 3.207 | 3.229 | 0 | -0.02(-0.65%) |
May 29, 2008 | 3.250 | 3.255 | 3.245 | 3.250 | 0 | -0.09(-2.83%) |
May 28, 2008 | 3.345 | 3.345 | 3.345 | 3.345 | 0 | +0.05(+1.45%) |
May 27, 2008 | 3.297 | 3.302 | 3.292 | 3.297 | 0 | -0.00(-0.12%) |
May 26, 2008 | 3.301 | 3.306 | 3.296 | 3.301 | 0 | -0.03(-0.87%) |
May 23, 2008 | 3.337 | 3.353 | 3.308 | 3.330 | 0 | +0.01(+0.26%) |
May 22, 2008 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.01(+0.16%) |
May 21, 2008 | 3.320 | 3.330 | 3.310 | 3.316 | 0 | -0.05(-1.51%) |
May 20, 2008 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | -0.00(-0.09%) |
May 19, 2008 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.00(+0.07%) |
May 16, 2008 | 3.373 | 3.406 | 3.342 | 3.368 | 0 | -0.01(-0.21%) |
May 15, 2008 | 3.373 | 3.386 | 3.361 | 3.374 | 0 | -0.06(-1.75%) |
May 14, 2008 | 3.430 | 3.470 | 3.405 | 3.434 | 0 | +0.00(+0.13%) |
May 13, 2008 | 3.438 | 3.466 | 3.402 | 3.430 | 0 | -0.01(-0.24%) |
May 12, 2008 | 3.480 | 3.480 | 3.415 | 3.438 | 0 | -0.04(-1.27%) |
May 09, 2008 | 3.455 | 3.522 | 3.425 | 3.482 | 0 | +0.02(+0.51%) |
May 08, 2008 | 3.456 | 3.475 | 3.436 | 3.465 | 0 | +0.01(+0.40%) |
May 07, 2008 | 3.430 | 3.498 | 3.410 | 3.451 | 0 | +0.01(+0.33%) |
May 06, 2008 | 3.445 | 3.445 | 3.399 | 3.440 | 0 | -0.01(-0.25%) |
May 05, 2008 | 3.449 | 3.458 | 3.438 | 3.449 | 0 | -0.01(-0.33%) |
May 02, 2008 | 3.453 | 3.513 | 3.422 | 3.460 | 0 | +0.01(+0.19%) |