Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | -0.12(-3.52%) |
Jul 30, 2008 | 3.270 | 3.470 | 3.270 | 3.400 | 1,350 | +0.22(+6.91%) |
Jul 29, 2008 | 3.180 | 3.190 | 3.180 | 3.180 | 1,000 | -0.04(-1.24%) |
Jul 28, 2008 | 3.490 | 3.490 | 3.220 | 3.220 | 6,100 | -0.27(-7.74%) |
Jul 25, 2008 | 3.450 | 3.500 | 3.410 | 3.490 | 2,773 | -0.01(-0.28%) |
Jul 24, 2008 | 3.480 | 3.500 | 3.150 | 3.500 | 3,916 | +0.15(+4.47%) |
Jul 23, 2008 | 3.000 | 3.500 | 3.000 | 3.350 | 11,647 | +0.70(+26.42%) |
Jul 22, 2008 | 3.470 | 3.470 | 2.650 | 2.650 | 14,650 | -0.88(-24.93%) |
Jul 21, 2008 | 3.510 | 3.530 | 3.500 | 3.530 | 4,200 | +0.00(+0.00%) |
Jul 18, 2008 | 3.530 | 3.530 | 3.530 | 3.530 | 2,000 | +0.01(+0.28%) |
Jul 17, 2008 | 3.520 | 3.520 | 3.520 | 3.520 | 109 | +0.02(+0.57%) |
Jul 16, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 3.620 | 3.620 | 3.500 | 3.500 | 400 | +0.04(+1.16%) |
Jul 14, 2008 | 3.500 | 3.500 | 3.460 | 3.460 | 2,250 | -0.07(-1.98%) |
Jul 11, 2008 | 3.480 | 3.590 | 3.480 | 3.530 | 900 | -0.16(-4.34%) |
Jul 10, 2008 | 3.540 | 3.950 | 3.300 | 3.690 | 12,100 | +0.42(+12.74%) |
Jul 09, 2008 | 3.740 | 3.740 | 3.200 | 3.273 | 9,300 | -0.03(-0.82%) |
Jul 08, 2008 | 3.300 | 3.310 | 3.300 | 3.300 | 2,194 | -0.15(-4.34%) |
Jul 07, 2008 | 3.600 | 3.600 | 3.310 | 3.450 | 4,000 | -0.08(-2.27%) |
Jul 04, 2008 | 3.220 | 3.530 | 3.220 | 3.530 | 5,311 | +0.00(+0.00%) |
Jul 03, 2008 | 3.220 | 3.530 | 3.220 | 3.530 | 5,311 | +0.46(+14.98%) |
Jul 02, 2008 | 3.380 | 3.380 | 3.020 | 3.070 | 9,100 | -0.31(-9.17%) |
Jul 01, 2008 | 3.380 | 3.380 | 3.380 | 3.380 | 400 | -0.11(-3.26%) |
Jun 30, 2008 | 3.490 | 3.640 | 3.360 | 3.494 | 7,240 | +0.23(+7.18%) |
Jun 27, 2008 | 3.330 | 3.480 | 3.200 | 3.260 | 3,960 | +0.06(+1.87%) |
Jun 26, 2008 | 3.630 | 3.630 | 3.050 | 3.200 | 13,068 | -0.17(-5.05%) |
Jun 25, 2008 | 3.570 | 3.570 | 3.370 | 3.370 | 3,565 | -0.07(-2.03%) |
Jun 24, 2008 | 3.310 | 3.450 | 3.310 | 3.440 | 1,785 | +0.08(+2.38%) |
Jun 23, 2008 | 3.460 | 3.530 | 3.360 | 3.360 | 3,149 | -0.20(-5.62%) |
Jun 20, 2008 | 3.420 | 3.640 | 3.420 | 3.560 | 1,615 | +0.21(+6.27%) |
Jun 19, 2008 | 3.460 | 3.570 | 3.350 | 3.350 | 8,400 | -0.11(-3.18%) |
Jun 18, 2008 | 3.500 | 3.610 | 3.450 | 3.460 | 36,785 | -0.09(-2.54%) |
Jun 17, 2008 | 3.539 | 3.600 | 3.480 | 3.550 | 21,962 | +0.10(+2.90%) |
Jun 16, 2008 | 3.670 | 3.750 | 3.450 | 3.450 | 42,533 | -0.27(-7.26%) |
Jun 13, 2008 | 3.620 | 3.760 | 3.600 | 3.720 | 8,989 | +0.14(+3.91%) |
Jun 12, 2008 | 3.720 | 3.720 | 3.510 | 3.580 | 2,150 | -0.07(-1.92%) |
Jun 11, 2008 | 3.520 | 3.710 | 3.510 | 3.650 | 6,600 | +0.13(+3.69%) |
Jun 10, 2008 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | +0.00(+0.00%) |
Jun 09, 2008 | 3.500 | 3.740 | 3.500 | 3.520 | 4,300 | -0.08(-2.22%) |
Jun 06, 2008 | 3.720 | 3.720 | 3.360 | 3.600 | 9,600 | +0.19(+5.57%) |
Jun 05, 2008 | 3.400 | 3.550 | 3.350 | 3.410 | 4,800 | -0.18(-5.01%) |
Jun 04, 2008 | 3.710 | 3.780 | 3.500 | 3.590 | 43,647 | +0.19(+5.59%) |
Jun 03, 2008 | 3.439 | 3.470 | 3.400 | 3.400 | 14,712 | -0.02(-0.58%) |
Jun 02, 2008 | 3.570 | 3.570 | 3.420 | 3.420 | 900 | -0.17(-4.74%) |
May 30, 2008 | 3.550 | 3.600 | 3.550 | 3.590 | 2,744 | +0.11(+3.16%) |
May 29, 2008 | 3.460 | 3.480 | 3.310 | 3.480 | 11,535 | +0.03(+0.87%) |
May 28, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 817 | -0.10(-2.82%) |
May 27, 2008 | 3.640 | 3.640 | 3.500 | 3.550 | 3,600 | +0.02(+0.57%) |
May 26, 2008 | 3.590 | 3.600 | 3.530 | 3.530 | 5,400 | +0.00(+0.00%) |
May 23, 2008 | 3.590 | 3.600 | 3.530 | 3.530 | 5,400 | +0.13(+3.82%) |
May 22, 2008 | 3.320 | 3.470 | 3.310 | 3.400 | 1,800 | -0.05(-1.45%) |
May 21, 2008 | 3.320 | 3.540 | 3.300 | 3.450 | 8,800 | +0.05(+1.47%) |
May 20, 2008 | 3.500 | 3.500 | 3.400 | 3.400 | 16,200 | -0.15(-4.23%) |
May 19, 2008 | 3.650 | 3.650 | 3.550 | 3.550 | 25,700 | -0.01(-0.28%) |
May 16, 2008 | 3.680 | 3.680 | 3.500 | 3.560 | 6,300 | +0.01(+0.28%) |
May 15, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.03(+0.85%) |
May 14, 2008 | 3.580 | 3.660 | 3.500 | 3.520 | 65,006 | -0.06(-1.68%) |
May 13, 2008 | 3.570 | 3.590 | 3.500 | 3.580 | 1,600 | +0.03(+0.85%) |
May 12, 2008 | 3.390 | 3.650 | 3.350 | 3.550 | 129,167 | +0.06(+1.72%) |
May 09, 2008 | 3.500 | 3.540 | 3.320 | 3.490 | 10,559 | -0.16(-4.39%) |
May 08, 2008 | 3.500 | 3.650 | 3.310 | 3.650 | 3,200 | +0.35(+10.61%) |
May 07, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 800 | +0.00(+0.00%) |
May 06, 2008 | 3.410 | 3.410 | 3.300 | 3.300 | 2,850 | -0.27(-7.46%) |
May 05, 2008 | 3.500 | 3.566 | 3.500 | 3.566 | 1,696 | +0.06(+1.60%) |
May 02, 2008 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | -0.07(-1.95%) |