Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.013 | 4.150 | 3.997 | 4.150 | 47,140 | +0.10(+2.45%) |
Jul 30, 2008 | 4.051 | 4.135 | 3.959 | 4.051 | 60,839 | -0.02(-0.56%) |
Jul 29, 2008 | 4.074 | 4.165 | 3.699 | 4.074 | 96,944 | +0.37(+10.12%) |
Jul 28, 2008 | 3.997 | 3.997 | 3.676 | 3.699 | 158,953 | -0.28(-6.92%) |
Jul 25, 2008 | 4.204 | 4.295 | 3.974 | 3.974 | 82,917 | -0.13(-3.17%) |
Jul 24, 2008 | 4.571 | 4.571 | 3.997 | 4.104 | 102,701 | -0.11(-2.72%) |
Jul 23, 2008 | 4.005 | 4.326 | 4.005 | 4.219 | 101,288 | +0.12(+2.99%) |
Jul 22, 2008 | 3.921 | 4.120 | 3.898 | 4.097 | 65,425 | +0.18(+4.48%) |
Jul 21, 2008 | 3.898 | 3.974 | 3.875 | 3.921 | 43,187 | +0.02(+0.59%) |
Jul 18, 2008 | 3.967 | 4.028 | 3.875 | 3.898 | 63,179 | -0.11(-2.67%) |
Jul 17, 2008 | 4.036 | 4.036 | 3.890 | 4.005 | 112,818 | -0.05(-1.32%) |
Jul 16, 2008 | 3.898 | 4.058 | 3.844 | 4.058 | 79,442 | +0.19(+4.94%) |
Jul 15, 2008 | 3.829 | 3.997 | 3.699 | 3.867 | 106,513 | -0.02(-0.39%) |
Jul 14, 2008 | 3.799 | 3.951 | 3.760 | 3.883 | 72,242 | +0.08(+2.21%) |
Jul 11, 2008 | 3.646 | 3.829 | 3.546 | 3.799 | 146,456 | -0.02(-0.40%) |
Jul 10, 2008 | 3.906 | 3.913 | 3.768 | 3.814 | 50,841 | -0.10(-2.54%) |
Jul 09, 2008 | 3.829 | 3.979 | 3.829 | 3.913 | 77,089 | +0.05(+1.19%) |
Jul 08, 2008 | 3.722 | 3.883 | 3.684 | 3.867 | 119,851 | +0.09(+2.43%) |
Jul 07, 2008 | 3.875 | 3.944 | 3.661 | 3.776 | 105,581 | -0.06(-1.59%) |
Jul 04, 2008 | 3.646 | 3.921 | 3.630 | 3.837 | 127,715 | +0.00(+0.00%) |
Jul 03, 2008 | 3.646 | 3.921 | 3.630 | 3.837 | 127,715 | +0.17(+4.58%) |
Jul 02, 2008 | 3.974 | 4.043 | 3.646 | 3.669 | 242,522 | -0.36(-8.92%) |
Jul 01, 2008 | 3.974 | 4.173 | 3.967 | 4.028 | 189,922 | +0.01(+0.19%) |
Jun 30, 2008 | 4.288 | 4.357 | 4.005 | 4.020 | 121,185 | -0.33(-7.56%) |
Jun 27, 2008 | 4.532 | 4.548 | 4.272 | 4.349 | 109,519 | -0.19(-4.21%) |
Jun 26, 2008 | 4.509 | 4.548 | 4.395 | 4.540 | 120,303 | +0.00(+0.07%) |
Jun 25, 2008 | 4.471 | 4.701 | 4.433 | 4.537 | 135,072 | +0.13(+2.88%) |
Jun 24, 2008 | 4.425 | 4.494 | 4.395 | 4.410 | 165,554 | -0.03(-0.69%) |
Jun 23, 2008 | 4.532 | 4.532 | 4.341 | 4.441 | 75,224 | -0.09(-2.02%) |
Jun 20, 2008 | 4.639 | 4.647 | 4.487 | 4.532 | 60,433 | -0.09(-1.98%) |
Jun 19, 2008 | 4.448 | 4.670 | 4.448 | 4.624 | 92,453 | +0.18(+3.95%) |
Jun 18, 2008 | 4.861 | 4.907 | 4.418 | 4.448 | 217,840 | -0.48(-9.77%) |
Jun 17, 2008 | 5.167 | 5.197 | 4.884 | 4.930 | 231,789 | -0.18(-3.44%) |
Jun 16, 2008 | 4.662 | 5.151 | 4.601 | 5.106 | 321,219 | +0.47(+10.05%) |
Jun 13, 2008 | 4.509 | 4.662 | 4.471 | 4.639 | 47,489 | +0.08(+1.68%) |
Jun 12, 2008 | 4.372 | 4.662 | 4.372 | 4.563 | 69,225 | +0.19(+4.37%) |
Jun 11, 2008 | 4.563 | 4.639 | 4.372 | 4.372 | 142,158 | -0.24(-5.30%) |
Jun 10, 2008 | 4.464 | 4.616 | 4.380 | 4.616 | 165,363 | +0.14(+3.07%) |
Jun 09, 2008 | 4.555 | 4.586 | 4.387 | 4.479 | 135,066 | -0.15(-3.30%) |
Jun 06, 2008 | 4.800 | 4.800 | 4.555 | 4.632 | 127,252 | -0.15(-3.19%) |
Jun 05, 2008 | 4.471 | 4.792 | 4.219 | 4.785 | 396,688 | +0.25(+5.56%) |
Jun 04, 2008 | 4.678 | 4.723 | 4.509 | 4.532 | 109,479 | -0.15(-3.10%) |
Jun 03, 2008 | 4.395 | 4.792 | 4.349 | 4.678 | 557,850 | +0.27(+6.07%) |
Jun 02, 2008 | 4.487 | 4.487 | 4.257 | 4.410 | 242,476 | -0.06(-1.37%) |
May 30, 2008 | 4.662 | 4.861 | 4.402 | 4.471 | 243,390 | -0.27(-5.65%) |
May 29, 2008 | 4.280 | 4.739 | 4.173 | 4.739 | 543,344 | +0.49(+11.51%) |
May 28, 2008 | 3.776 | 4.372 | 3.768 | 4.250 | 337,247 | +0.47(+12.55%) |
May 27, 2008 | 3.753 | 3.806 | 3.745 | 3.776 | 39,758 | +0.01(+0.20%) |
May 26, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.799 | 3.814 | 3.745 | 3.768 | 48,011 | -0.05(-1.40%) |
May 22, 2008 | 3.791 | 3.822 | 3.745 | 3.822 | 105,512 | +0.01(+0.20%) |
May 21, 2008 | 3.806 | 3.822 | 3.776 | 3.814 | 94,147 | -0.01(-0.20%) |
May 20, 2008 | 3.806 | 3.822 | 3.730 | 3.822 | 104,067 | +0.00(+0.00%) |
May 19, 2008 | 3.753 | 3.822 | 3.753 | 3.822 | 70,578 | +0.02(+0.60%) |
May 16, 2008 | 3.760 | 3.806 | 3.737 | 3.799 | 61,429 | +0.02(+0.61%) |
May 15, 2008 | 3.638 | 3.791 | 3.615 | 3.776 | 63,699 | +0.09(+2.49%) |
May 14, 2008 | 3.715 | 3.791 | 3.653 | 3.684 | 104,296 | -0.07(-1.83%) |
May 13, 2008 | 3.806 | 3.806 | 3.592 | 3.753 | 131,043 | -0.07(-1.80%) |
May 12, 2008 | 3.783 | 3.822 | 3.692 | 3.822 | 168,134 | +0.11(+2.88%) |
May 09, 2008 | 3.745 | 3.760 | 3.630 | 3.715 | 53,326 | -0.06(-1.62%) |
May 08, 2008 | 3.776 | 3.806 | 3.730 | 3.776 | 115,052 | -0.02(-0.60%) |
May 07, 2008 | 3.814 | 3.814 | 3.745 | 3.799 | 157,658 | -0.02(-0.40%) |
May 06, 2008 | 3.592 | 3.814 | 3.539 | 3.814 | 146,778 | +0.22(+6.17%) |
May 05, 2008 | 3.470 | 3.592 | 3.470 | 3.592 | 94,568 | +0.11(+3.07%) |
May 02, 2008 | 3.592 | 3.600 | 3.424 | 3.485 | 87,584 | -0.11(-3.18%) |