Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.350 | 4.380 | 4.300 | 4.350 | 13,559 | +0.00(+0.00%) |
Jul 30, 2008 | 4.390 | 4.400 | 4.350 | 4.350 | 10,200 | +0.00(+0.00%) |
Jul 29, 2008 | 4.350 | 4.370 | 4.170 | 4.350 | 5,766 | -0.05(-1.14%) |
Jul 28, 2008 | 4.230 | 4.400 | 4.230 | 4.400 | 6,193 | +0.03(+0.69%) |
Jul 25, 2008 | 4.300 | 4.370 | 4.300 | 4.370 | 1,150 | -0.03(-0.68%) |
Jul 24, 2008 | 4.120 | 4.440 | 3.870 | 4.400 | 14,415 | +0.00(+0.00%) |
Jul 23, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.02(+0.46%) |
Jul 22, 2008 | 4.380 | 4.480 | 4.380 | 4.380 | 1,300 | +0.00(+0.00%) |
Jul 21, 2008 | 4.310 | 4.440 | 4.300 | 4.380 | 1,000 | -0.02(-0.45%) |
Jul 18, 2008 | 4.400 | 4.400 | 4.400 | 4.400 | 1,400 | -0.14(-3.08%) |
Jul 17, 2008 | 4.360 | 4.540 | 4.360 | 4.540 | 500 | +0.14(+3.18%) |
Jul 16, 2008 | 4.450 | 4.550 | 4.400 | 4.400 | 2,300 | -0.15(-3.30%) |
Jul 15, 2008 | 4.000 | 4.700 | 3.700 | 4.550 | 66,740 | +0.45(+10.98%) |
Jul 14, 2008 | 4.050 | 4.150 | 3.980 | 4.100 | 5,342 | -0.05(-1.20%) |
Jul 11, 2008 | 3.980 | 4.150 | 3.980 | 4.150 | 3,300 | +0.08(+1.97%) |
Jul 10, 2008 | 3.960 | 4.080 | 3.920 | 4.070 | 9,300 | +0.07(+1.75%) |
Jul 09, 2008 | 3.950 | 4.110 | 3.950 | 4.000 | 2,490 | -0.16(-3.79%) |
Jul 08, 2008 | 4.100 | 4.158 | 4.010 | 4.158 | 6,200 | -0.04(-1.01%) |
Jul 07, 2008 | 4.070 | 4.200 | 4.000 | 4.200 | 4,500 | +0.04(+0.96%) |
Jul 04, 2008 | 4.270 | 4.310 | 4.160 | 4.160 | 25,400 | +0.00(+0.00%) |
Jul 03, 2008 | 4.270 | 4.310 | 4.160 | 4.160 | 25,400 | -0.14(-3.26%) |
Jul 02, 2008 | 4.350 | 4.350 | 4.270 | 4.300 | 26,200 | -0.05(-1.15%) |
Jul 01, 2008 | 4.370 | 4.400 | 4.350 | 4.350 | 1,100 | -0.10(-2.25%) |
Jun 30, 2008 | 4.420 | 4.450 | 4.250 | 4.450 | 4,253 | -0.02(-0.45%) |
Jun 27, 2008 | 4.450 | 4.480 | 4.360 | 4.470 | 2,600 | -0.08(-1.76%) |
Jun 26, 2008 | 4.610 | 4.690 | 4.200 | 4.550 | 9,610 | -0.15(-3.19%) |
Jun 25, 2008 | 4.700 | 4.700 | 4.650 | 4.700 | 2,600 | +0.06(+1.29%) |
Jun 24, 2008 | 4.550 | 4.690 | 4.550 | 4.640 | 1,879 | -0.02(-0.43%) |
Jun 23, 2008 | 4.760 | 4.760 | 4.660 | 4.660 | 1,800 | -0.11(-2.31%) |
Jun 20, 2008 | 4.850 | 4.850 | 4.760 | 4.770 | 700 | +0.00(+0.00%) |
Jun 19, 2008 | 4.791 | 4.860 | 4.770 | 4.770 | 350 | -0.12(-2.45%) |
Jun 18, 2008 | 4.800 | 4.890 | 4.770 | 4.890 | 700 | -0.01(-0.20%) |
Jun 17, 2008 | 4.810 | 4.900 | 4.790 | 4.900 | 2,850 | +0.05(+1.03%) |
Jun 16, 2008 | 4.850 | 4.980 | 4.850 | 4.850 | 2,600 | +0.00(+0.00%) |
Jun 13, 2008 | 4.900 | 4.900 | 4.830 | 4.850 | 11,889 | -0.05(-1.02%) |
Jun 12, 2008 | 4.620 | 5.200 | 4.600 | 4.900 | 71,198 | +0.22(+4.72%) |
Jun 11, 2008 | 4.270 | 4.690 | 4.210 | 4.679 | 4,770 | +0.41(+9.58%) |
Jun 10, 2008 | 4.000 | 4.270 | 3.960 | 4.270 | 98,320 | +0.09(+2.15%) |
Jun 09, 2008 | 3.980 | 4.180 | 3.900 | 4.180 | 12,500 | +0.11(+2.70%) |
Jun 06, 2008 | 4.050 | 4.070 | 3.900 | 4.070 | 16,200 | -0.02(-0.49%) |
Jun 05, 2008 | 3.960 | 4.090 | 3.850 | 4.090 | 21,125 | +0.09(+2.25%) |
Jun 04, 2008 | 3.910 | 4.090 | 3.890 | 4.000 | 19,300 | -0.09(-2.20%) |
Jun 03, 2008 | 4.200 | 4.200 | 3.860 | 4.090 | 17,733 | -0.11(-2.62%) |
Jun 02, 2008 | 4.200 | 4.220 | 4.100 | 4.200 | 9,762 | -0.10(-2.33%) |
May 30, 2008 | 4.200 | 4.370 | 4.170 | 4.300 | 6,370 | +0.10(+2.38%) |
May 29, 2008 | 4.120 | 4.290 | 4.120 | 4.200 | 13,016 | -0.08(-1.87%) |
May 28, 2008 | 4.200 | 4.280 | 4.120 | 4.280 | 49,520 | +0.05(+1.18%) |
May 27, 2008 | 4.150 | 4.260 | 4.050 | 4.230 | 4,800 | -0.12(-2.76%) |
May 26, 2008 | 4.370 | 4.450 | 4.190 | 4.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.370 | 4.450 | 4.190 | 4.350 | 3,070 | -0.08(-1.81%) |
May 22, 2008 | 4.440 | 4.440 | 4.130 | 4.430 | 11,700 | -0.01(-0.23%) |
May 21, 2008 | 4.404 | 4.480 | 4.270 | 4.440 | 13,510 | -0.06(-1.33%) |
May 20, 2008 | 4.320 | 4.510 | 4.320 | 4.500 | 10,605 | +0.08(+1.81%) |
May 19, 2008 | 4.500 | 4.530 | 4.210 | 4.420 | 7,200 | -0.08(-1.78%) |
May 16, 2008 | 4.420 | 4.540 | 4.420 | 4.500 | 2,400 | +0.00(+0.00%) |
May 15, 2008 | 4.490 | 4.690 | 4.400 | 4.500 | 15,600 | +0.01(+0.22%) |
May 14, 2008 | 4.640 | 4.640 | 4.120 | 4.490 | 20,650 | -0.11(-2.39%) |
May 13, 2008 | 4.700 | 4.700 | 4.350 | 4.600 | 8,950 | -0.11(-2.34%) |
May 12, 2008 | 4.500 | 4.710 | 4.350 | 4.710 | 16,620 | +0.11(+2.39%) |
May 09, 2008 | 4.500 | 4.600 | 4.450 | 4.600 | 5,900 | +0.00(+0.00%) |
May 08, 2008 | 4.740 | 4.770 | 4.440 | 4.600 | 14,915 | -0.16(-3.36%) |
May 07, 2008 | 4.800 | 4.800 | 4.290 | 4.760 | 26,225 | -0.12(-2.46%) |
May 06, 2008 | 4.790 | 4.900 | 4.720 | 4.880 | 8,700 | +0.08(+1.67%) |
May 05, 2008 | 4.700 | 4.800 | 4.650 | 4.800 | 6,036 | +0.00(+0.00%) |
May 02, 2008 | 4.710 | 4.800 | 4.600 | 4.800 | 4,823 | +0.09(+1.91%) |