Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.120 | 4.250 | 4.040 | 4.180 | 193,741 | -0.05(-1.18%) |
Jul 30, 2008 | 4.040 | 4.260 | 4.015 | 4.230 | 168,184 | +0.22(+5.49%) |
Jul 29, 2008 | 4.010 | 4.260 | 3.900 | 4.010 | 426,088 | +0.02(+0.50%) |
Jul 28, 2008 | 4.230 | 4.230 | 3.870 | 3.990 | 415,487 | -0.26(-6.12%) |
Jul 25, 2008 | 4.290 | 4.450 | 4.170 | 4.250 | 275,730 | +0.00(+0.00%) |
Jul 24, 2008 | 4.400 | 4.450 | 4.080 | 4.250 | 205,456 | -0.15(-3.41%) |
Jul 23, 2008 | 4.400 | 4.570 | 4.320 | 4.400 | 232,930 | +0.00(+0.00%) |
Jul 22, 2008 | 4.400 | 4.490 | 4.220 | 4.400 | 474,671 | -0.01(-0.23%) |
Jul 21, 2008 | 4.500 | 4.530 | 4.320 | 4.410 | 605,857 | -0.08(-1.78%) |
Jul 18, 2008 | 4.620 | 4.620 | 4.420 | 4.490 | 182,853 | -0.11(-2.39%) |
Jul 17, 2008 | 4.560 | 4.640 | 4.250 | 4.600 | 378,596 | +0.07(+1.55%) |
Jul 16, 2008 | 4.490 | 4.620 | 4.400 | 4.530 | 324,077 | +0.08(+1.80%) |
Jul 15, 2008 | 4.110 | 4.550 | 3.840 | 4.450 | 206,422 | +0.21(+4.95%) |
Jul 14, 2008 | 4.780 | 4.960 | 4.180 | 4.240 | 310,901 | -0.51(-10.74%) |
Jul 11, 2008 | 4.210 | 4.840 | 4.080 | 4.750 | 328,097 | +0.49(+11.50%) |
Jul 10, 2008 | 4.190 | 4.390 | 3.910 | 4.260 | 470,599 | +0.06(+1.43%) |
Jul 09, 2008 | 4.300 | 4.320 | 3.880 | 4.200 | 294,038 | -0.13(-3.00%) |
Jul 08, 2008 | 4.010 | 4.330 | 4.000 | 4.330 | 261,483 | +0.33(+8.25%) |
Jul 07, 2008 | 4.030 | 4.140 | 3.950 | 4.000 | 241,215 | +0.00(+0.00%) |
Jul 04, 2008 | 4.090 | 4.100 | 3.980 | 4.000 | 191,319 | +0.00(+0.00%) |
Jul 03, 2008 | 4.090 | 4.100 | 3.980 | 4.000 | 191,319 | -0.08(-1.96%) |
Jul 02, 2008 | 4.060 | 4.100 | 3.870 | 4.080 | 277,745 | +0.01(+0.25%) |
Jul 01, 2008 | 4.050 | 4.180 | 3.910 | 4.070 | 504,605 | -0.03(-0.73%) |
Jun 30, 2008 | 4.020 | 4.230 | 3.830 | 4.100 | 418,705 | +0.10(+2.50%) |
Jun 27, 2008 | 4.110 | 4.110 | 3.830 | 4.000 | 736,016 | -0.13(-3.15%) |
Jun 26, 2008 | 4.050 | 4.190 | 3.970 | 4.130 | 309,915 | +0.03(+0.73%) |
Jun 25, 2008 | 3.800 | 4.250 | 3.800 | 4.100 | 406,299 | +0.30(+7.89%) |
Jun 24, 2008 | 3.900 | 4.000 | 3.800 | 3.800 | 448,230 | -0.15(-3.80%) |
Jun 23, 2008 | 4.030 | 4.110 | 3.820 | 3.950 | 287,234 | -0.14(-3.42%) |
Jun 20, 2008 | 4.190 | 4.200 | 4.000 | 4.090 | 731,536 | -0.11(-2.62%) |
Jun 19, 2008 | 4.070 | 4.200 | 4.000 | 4.200 | 303,334 | +0.13(+3.19%) |
Jun 18, 2008 | 4.120 | 4.240 | 4.000 | 4.070 | 384,551 | -0.09(-2.16%) |
Jun 17, 2008 | 4.180 | 4.290 | 4.110 | 4.160 | 335,538 | -0.02(-0.48%) |
Jun 16, 2008 | 4.330 | 4.390 | 4.120 | 4.180 | 238,840 | -0.16(-3.69%) |
Jun 13, 2008 | 4.240 | 4.370 | 4.090 | 4.340 | 171,040 | +0.16(+3.83%) |
Jun 12, 2008 | 4.320 | 4.490 | 4.070 | 4.180 | 528,150 | -0.11(-2.56%) |
Jun 11, 2008 | 6.250 | 6.250 | 4.130 | 4.290 | 742,237 | -2.69(-38.54%) |
Jun 10, 2008 | 6.930 | 7.010 | 6.700 | 6.980 | 244,300 | -0.02(-0.29%) |
Jun 09, 2008 | 7.110 | 7.220 | 6.890 | 7.000 | 150,567 | -0.12(-1.69%) |
Jun 06, 2008 | 7.320 | 7.320 | 7.110 | 7.120 | 143,095 | -0.26(-3.52%) |
Jun 05, 2008 | 7.360 | 7.490 | 7.300 | 7.380 | 313,566 | +0.03(+0.41%) |
Jun 04, 2008 | 7.040 | 7.570 | 7.040 | 7.350 | 175,454 | +0.30(+4.26%) |
Jun 03, 2008 | 7.040 | 7.210 | 7.010 | 7.050 | 265,428 | +0.05(+0.71%) |
Jun 02, 2008 | 7.420 | 7.580 | 6.850 | 7.000 | 413,401 | -0.46(-6.17%) |
May 30, 2008 | 7.200 | 7.700 | 7.200 | 7.460 | 304,799 | +0.28(+3.90%) |
May 29, 2008 | 6.680 | 7.320 | 6.600 | 7.180 | 334,048 | +0.47(+7.00%) |
May 28, 2008 | 6.820 | 6.890 | 6.680 | 6.710 | 254,716 | -0.10(-1.47%) |
May 27, 2008 | 6.870 | 6.920 | 6.700 | 6.810 | 355,580 | -0.04(-0.58%) |
May 26, 2008 | 6.860 | 7.010 | 6.780 | 6.850 | 107,591 | +0.00(+0.00%) |
May 23, 2008 | 6.860 | 7.010 | 6.780 | 6.850 | 107,591 | -0.07(-1.01%) |
May 22, 2008 | 6.980 | 7.060 | 6.530 | 6.920 | 244,682 | -0.05(-0.72%) |
May 21, 2008 | 6.500 | 7.230 | 6.500 | 6.970 | 290,478 | +0.51(+7.89%) |
May 20, 2008 | 6.580 | 6.680 | 6.410 | 6.460 | 217,519 | -0.16(-2.42%) |
May 19, 2008 | 6.380 | 6.700 | 6.290 | 6.620 | 322,739 | +0.22(+3.44%) |
May 16, 2008 | 6.580 | 6.650 | 6.390 | 6.400 | 402,867 | -0.15(-2.29%) |
May 15, 2008 | 6.390 | 6.720 | 6.310 | 6.550 | 226,141 | +0.14(+2.18%) |
May 14, 2008 | 6.580 | 6.580 | 6.320 | 6.410 | 609,163 | -0.17(-2.58%) |
May 13, 2008 | 5.940 | 6.740 | 5.940 | 6.580 | 413,035 | +0.64(+10.77%) |
May 12, 2008 | 5.540 | 5.960 | 5.490 | 5.940 | 385,483 | +0.37(+6.64%) |
May 09, 2008 | 4.940 | 5.620 | 4.940 | 5.570 | 510,755 | +0.54(+10.74%) |
May 08, 2008 | 4.020 | 5.240 | 4.020 | 5.030 | 1,479,076 | +1.05(+26.38%) |
May 07, 2008 | 4.640 | 4.640 | 3.960 | 3.980 | 254,177 | -0.60(-13.10%) |
May 06, 2008 | 4.890 | 4.940 | 4.550 | 4.580 | 197,234 | -0.33(-6.72%) |
May 05, 2008 | 4.950 | 5.000 | 4.670 | 4.910 | 310,469 | -0.12(-2.39%) |
May 02, 2008 | 5.070 | 5.070 | 4.840 | 5.030 | 419,864 | +0.01(+0.20%) |