Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.312 | 4.532 | 4.283 | 4.438 | 6,293,142 | +0.10(+2.28%) |
Jul 30, 2008 | 4.301 | 4.360 | 4.226 | 4.338 | 4,122,415 | +0.07(+1.59%) |
Jul 29, 2008 | 4.271 | 4.290 | 4.173 | 4.271 | 3,263,999 | +0.02(+0.48%) |
Jul 28, 2008 | 4.297 | 4.348 | 4.237 | 4.250 | 2,078,032 | -0.04(-0.87%) |
Jul 25, 2008 | 4.306 | 4.324 | 4.237 | 4.288 | 2,701,907 | +0.01(+0.33%) |
Jul 24, 2008 | 4.322 | 4.405 | 4.247 | 4.274 | 3,290,658 | -0.05(-1.10%) |
Jul 23, 2008 | 4.356 | 4.378 | 4.279 | 4.321 | 3,021,004 | -0.07(-1.68%) |
Jul 22, 2008 | 4.288 | 4.397 | 4.288 | 4.395 | 3,375,797 | +0.10(+2.23%) |
Jul 21, 2008 | 4.279 | 4.339 | 4.279 | 4.299 | 3,996,171 | +0.07(+1.65%) |
Jul 18, 2008 | 4.264 | 4.327 | 4.217 | 4.229 | 3,049,185 | +0.01(+0.19%) |
Jul 17, 2008 | 4.324 | 4.372 | 4.151 | 4.221 | 3,553,174 | -0.08(-1.83%) |
Jul 16, 2008 | 4.264 | 4.336 | 4.222 | 4.300 | 3,232,733 | +0.01(+0.33%) |
Jul 15, 2008 | 4.369 | 4.379 | 4.263 | 4.286 | 3,564,931 | -0.11(-2.42%) |
Jul 14, 2008 | 4.247 | 4.441 | 4.247 | 4.392 | 4,347,395 | +0.16(+3.73%) |
Jul 11, 2008 | 4.143 | 4.250 | 4.134 | 4.234 | 3,361,212 | +0.06(+1.53%) |
Jul 10, 2008 | 4.150 | 4.200 | 4.113 | 4.171 | 2,295,754 | +0.05(+1.13%) |
Jul 09, 2008 | 4.167 | 4.205 | 4.117 | 4.124 | 2,907,950 | -0.01(-0.29%) |
Jul 08, 2008 | 4.146 | 4.146 | 4.076 | 4.136 | 3,457,297 | -0.02(-0.56%) |
Jul 07, 2008 | 4.271 | 4.271 | 4.132 | 4.159 | 4,582,114 | -0.15(-3.47%) |
Jul 04, 2008 | 4.340 | 4.374 | 4.204 | 4.309 | 2,544,159 | +0.00(+0.00%) |
Jul 03, 2008 | 4.340 | 4.374 | 4.204 | 4.309 | 2,544,159 | -0.04(-0.93%) |
Jul 02, 2008 | 4.456 | 4.495 | 4.333 | 4.350 | 4,081,478 | -0.06(-1.35%) |
Jul 01, 2008 | 4.319 | 4.450 | 4.310 | 4.409 | 1,481,301 | +0.04(+0.97%) |
Jun 30, 2008 | 4.397 | 4.441 | 4.339 | 4.367 | 4,235,489 | +0.02(+0.51%) |
Jun 27, 2008 | 4.572 | 4.572 | 4.323 | 4.345 | 3,133,355 | -0.06(-1.42%) |
Jun 26, 2008 | 4.462 | 4.469 | 4.359 | 4.407 | 2,009,467 | -0.04(-0.98%) |
Jun 25, 2008 | 4.448 | 4.474 | 4.381 | 4.451 | 2,183,254 | +0.04(+0.94%) |
Jun 24, 2008 | 4.457 | 4.473 | 4.385 | 4.409 | 2,314,166 | -0.09(-2.04%) |
Jun 23, 2008 | 4.514 | 4.548 | 4.466 | 4.501 | 3,928,377 | +0.05(+1.02%) |
Jun 20, 2008 | 4.506 | 4.525 | 4.441 | 4.456 | 2,066,473 | -0.04(-0.90%) |
Jun 19, 2008 | 4.585 | 4.591 | 4.479 | 4.496 | 3,507,846 | -0.09(-1.88%) |
Jun 18, 2008 | 4.493 | 4.589 | 4.487 | 4.582 | 2,477,017 | +0.07(+1.52%) |
Jun 17, 2008 | 4.421 | 4.528 | 4.416 | 4.513 | 1,967,946 | +0.10(+2.15%) |
Jun 16, 2008 | 4.414 | 4.439 | 4.391 | 4.418 | 3,181,748 | +0.04(+0.92%) |
Jun 13, 2008 | 4.338 | 4.399 | 4.338 | 4.378 | 2,191,808 | +0.01(+0.32%) |
Jun 12, 2008 | 4.428 | 4.435 | 4.358 | 4.364 | 2,876,169 | -0.07(-1.60%) |
Jun 11, 2008 | 4.410 | 4.468 | 4.410 | 4.435 | 2,198,542 | +0.03(+0.67%) |
Jun 10, 2008 | 4.408 | 4.491 | 4.375 | 4.405 | 4,350,757 | -0.11(-2.38%) |
Jun 09, 2008 | 4.516 | 4.580 | 4.492 | 4.512 | 2,953,832 | -0.02(-0.42%) |
Jun 06, 2008 | 4.547 | 4.585 | 4.529 | 4.532 | 1,974,620 | +0.01(+0.13%) |
Jun 05, 2008 | 4.554 | 4.555 | 4.480 | 4.526 | 3,101,198 | -0.03(-0.62%) |
Jun 04, 2008 | 4.583 | 4.599 | 4.511 | 4.554 | 3,693,786 | -0.01(-0.16%) |
Jun 03, 2008 | 4.567 | 4.729 | 4.533 | 4.561 | 8,377,671 | +0.02(+0.47%) |
Jun 02, 2008 | 4.470 | 4.540 | 4.444 | 4.540 | 2,566,566 | +0.03(+0.61%) |
May 30, 2008 | 4.575 | 4.598 | 4.479 | 4.512 | 4,245,723 | -0.07(-1.63%) |
May 29, 2008 | 4.586 | 4.645 | 4.574 | 4.587 | 1,994,239 | +0.05(+1.02%) |
May 28, 2008 | 4.463 | 4.584 | 4.463 | 4.541 | 2,201,172 | +0.06(+1.31%) |
May 27, 2008 | 4.591 | 4.591 | 4.440 | 4.482 | 5,207,660 | -0.14(-3.00%) |
May 26, 2008 | 4.594 | 4.652 | 4.569 | 4.621 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.594 | 4.652 | 4.569 | 4.621 | 1,736,213 | +0.00(+0.07%) |
May 22, 2008 | 4.640 | 4.652 | 4.599 | 4.618 | 1,404,232 | +0.00(+0.02%) |
May 21, 2008 | 4.641 | 4.673 | 4.595 | 4.617 | 1,409,047 | -0.00(-0.04%) |
May 20, 2008 | 4.512 | 4.640 | 4.509 | 4.619 | 2,320,989 | +0.12(+2.58%) |
May 19, 2008 | 4.471 | 4.526 | 4.471 | 4.502 | 931,401 | +0.01(+0.11%) |
May 16, 2008 | 4.521 | 4.530 | 4.465 | 4.497 | 1,153,147 | +0.02(+0.52%) |
May 15, 2008 | 4.454 | 4.488 | 4.418 | 4.474 | 1,639,099 | +0.03(+0.71%) |
May 14, 2008 | 4.423 | 4.463 | 4.414 | 4.443 | 1,292,088 | +0.05(+1.22%) |
May 13, 2008 | 4.427 | 4.427 | 4.365 | 4.389 | 1,470,553 | -0.07(-1.54%) |
May 12, 2008 | 4.437 | 4.462 | 4.374 | 4.458 | 1,320,675 | +0.04(+0.85%) |
May 09, 2008 | 4.340 | 4.450 | 4.335 | 4.420 | 2,049,406 | +0.12(+2.75%) |
May 08, 2008 | 4.282 | 4.328 | 4.265 | 4.302 | 1,782,460 | -0.02(-0.35%) |
May 07, 2008 | 4.245 | 4.352 | 4.233 | 4.317 | 2,079,160 | +0.10(+2.40%) |
May 06, 2008 | 4.141 | 4.231 | 4.121 | 4.216 | 1,422,505 | +0.08(+1.98%) |
May 05, 2008 | 4.163 | 4.191 | 4.125 | 4.134 | 1,747,327 | -0.01(-0.27%) |
May 02, 2008 | 4.131 | 4.178 | 4.114 | 4.145 | 1,488,727 | +0.04(+0.91%) |