Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.674 | 3.877 | 3.590 | 3.644 | 7,956,296 | -0.15(-3.95%) |
Jul 30, 2008 | 3.567 | 3.934 | 3.566 | 3.794 | 15,271,936 | +0.24(+6.87%) |
Jul 29, 2008 | 3.550 | 3.697 | 3.405 | 3.550 | 19,607,720 | +0.22(+6.65%) |
Jul 28, 2008 | 3.624 | 3.624 | 3.250 | 3.329 | 14,610,136 | -0.18(-5.16%) |
Jul 25, 2008 | 3.740 | 3.740 | 3.475 | 3.510 | 8,951,928 | -0.11(-2.94%) |
Jul 24, 2008 | 3.812 | 3.812 | 3.565 | 3.616 | 6,655,416 | -0.21(-5.40%) |
Jul 23, 2008 | 3.754 | 4.030 | 3.719 | 3.822 | 14,646,528 | +0.04(+1.16%) |
Jul 22, 2008 | 3.439 | 3.788 | 3.283 | 3.779 | 10,598,632 | +0.36(+10.49%) |
Jul 21, 2008 | 3.529 | 3.569 | 3.385 | 3.420 | 6,249,568 | -0.09(-2.60%) |
Jul 18, 2008 | 3.526 | 3.683 | 3.446 | 3.511 | 11,173,904 | -0.03(-0.88%) |
Jul 17, 2008 | 3.376 | 3.558 | 3.302 | 3.542 | 8,010,464 | +0.16(+4.81%) |
Jul 16, 2008 | 3.178 | 3.436 | 3.064 | 3.380 | 10,810,784 | +0.21(+6.50%) |
Jul 15, 2008 | 3.248 | 3.254 | 2.938 | 3.174 | 10,294,984 | +0.02(+0.63%) |
Jul 14, 2008 | 3.231 | 3.271 | 3.125 | 3.154 | 8,359,648 | -0.02(-0.67%) |
Jul 11, 2008 | 3.185 | 3.217 | 3.069 | 3.175 | 11,621,072 | -0.05(-1.40%) |
Jul 10, 2008 | 3.445 | 3.521 | 3.144 | 3.220 | 12,546,336 | -0.25(-7.10%) |
Jul 09, 2008 | 3.485 | 3.625 | 3.396 | 3.466 | 12,171,888 | -0.03(-0.75%) |
Jul 08, 2008 | 3.249 | 3.493 | 3.106 | 3.493 | 11,504,800 | +0.38(+12.03%) |
Jul 07, 2008 | 3.249 | 3.249 | 3.031 | 3.118 | 6,866,800 | -0.01(-0.32%) |
Jul 04, 2008 | 3.239 | 3.306 | 3.125 | 3.127 | 5,139,848 | +0.00(+0.00%) |
Jul 03, 2008 | 3.239 | 3.306 | 3.125 | 3.127 | 5,139,848 | -0.10(-3.02%) |
Jul 02, 2008 | 3.317 | 3.419 | 3.212 | 3.225 | 10,239,432 | +0.01(+0.19%) |
Jul 01, 2008 | 3.164 | 3.281 | 3.062 | 3.219 | 13,953,080 | +0.01(+0.43%) |
Jun 30, 2008 | 3.280 | 3.301 | 3.156 | 3.205 | 10,320,576 | -0.05(-1.69%) |
Jun 27, 2008 | 3.350 | 3.482 | 3.259 | 3.260 | 12,873,320 | -0.09(-2.72%) |
Jun 26, 2008 | 3.462 | 3.462 | 3.290 | 3.351 | 8,499,536 | -0.15(-4.35%) |
Jun 25, 2008 | 3.425 | 3.579 | 3.425 | 3.504 | 9,116,408 | +0.12(+3.43%) |
Jun 24, 2008 | 3.475 | 3.566 | 3.388 | 3.388 | 11,657,448 | -0.09(-2.55%) |
Jun 23, 2008 | 3.623 | 3.625 | 3.464 | 3.476 | 6,692,736 | -0.05(-1.31%) |
Jun 20, 2008 | 3.655 | 3.685 | 3.500 | 3.522 | 12,585,976 | -0.13(-3.63%) |
Jun 19, 2008 | 3.837 | 3.837 | 3.605 | 3.655 | 18,406,344 | -0.16(-4.16%) |
Jun 18, 2008 | 3.995 | 4.025 | 3.810 | 3.814 | 6,632,448 | -0.21(-5.19%) |
Jun 17, 2008 | 4.081 | 4.081 | 3.959 | 4.022 | 5,341,840 | -0.04(-0.92%) |
Jun 16, 2008 | 3.969 | 4.114 | 3.920 | 4.060 | 7,245,184 | +0.09(+2.30%) |
Jun 13, 2008 | 4.022 | 4.074 | 3.881 | 3.969 | 6,721,000 | -0.02(-0.44%) |
Jun 12, 2008 | 4.072 | 4.210 | 3.915 | 3.986 | 7,998,296 | -0.08(-2.06%) |
Jun 11, 2008 | 4.205 | 4.296 | 4.055 | 4.070 | 5,391,464 | -0.22(-5.13%) |
Jun 10, 2008 | 4.255 | 4.395 | 4.067 | 4.290 | 12,326,928 | +0.12(+2.88%) |
Jun 09, 2008 | 4.260 | 4.260 | 4.094 | 4.170 | 6,962,592 | +0.03(+0.69%) |
Jun 06, 2008 | 4.263 | 4.293 | 4.119 | 4.141 | 9,457,800 | -0.12(-2.79%) |
Jun 05, 2008 | 4.290 | 4.514 | 4.247 | 4.260 | 16,976,320 | -0.03(-0.67%) |
Jun 04, 2008 | 4.309 | 4.345 | 4.253 | 4.289 | 7,504,248 | -0.01(-0.15%) |
Jun 03, 2008 | 4.372 | 4.372 | 4.250 | 4.295 | 10,789,240 | -0.05(-1.18%) |
Jun 02, 2008 | 4.500 | 4.503 | 4.281 | 4.346 | 8,829,216 | -0.13(-2.88%) |
May 30, 2008 | 4.518 | 4.548 | 4.386 | 4.475 | 9,053,120 | +0.10(+2.34%) |
May 29, 2008 | 4.314 | 4.486 | 4.195 | 4.372 | 9,438,560 | +0.10(+2.28%) |
May 28, 2008 | 4.249 | 4.299 | 4.165 | 4.275 | 6,831,536 | +0.06(+1.33%) |
May 27, 2008 | 4.365 | 4.365 | 4.201 | 4.219 | 4,770,408 | -0.05(-1.29%) |
May 26, 2008 | 4.336 | 4.336 | 4.066 | 4.274 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.336 | 4.336 | 4.066 | 4.274 | 10,921,984 | +0.06(+1.54%) |
May 22, 2008 | 4.499 | 4.543 | 4.184 | 4.209 | 20,209,784 | -0.39(-8.51%) |
May 21, 2008 | 4.749 | 4.750 | 4.470 | 4.600 | 10,754,496 | -0.11(-2.28%) |
May 20, 2008 | 4.586 | 4.707 | 4.543 | 4.707 | 6,683,008 | +0.11(+2.48%) |
May 19, 2008 | 4.599 | 4.826 | 4.550 | 4.594 | 13,137,480 | +0.03(+0.68%) |
May 16, 2008 | 4.567 | 4.634 | 4.500 | 4.562 | 9,500,600 | +0.01(+0.27%) |
May 15, 2008 | 4.326 | 4.569 | 4.326 | 4.550 | 51,786,336 | +0.22(+5.17%) |
May 14, 2008 | 4.336 | 4.419 | 4.286 | 4.326 | 18,474,712 | +0.20(+4.94%) |
May 13, 2008 | 4.250 | 4.294 | 4.121 | 4.122 | 9,139,384 | -0.16(-3.76%) |
May 12, 2008 | 4.279 | 4.319 | 4.244 | 4.284 | 3,105,080 | +0.01(+0.18%) |
May 09, 2008 | 4.312 | 4.312 | 4.237 | 4.276 | 2,911,848 | -0.04(-0.84%) |
May 08, 2008 | 4.374 | 4.375 | 4.232 | 4.312 | 6,552,768 | -0.03(-0.58%) |
May 07, 2008 | 4.397 | 4.405 | 4.321 | 4.338 | 6,151,080 | -0.04(-0.94%) |
May 06, 2008 | 4.310 | 4.420 | 4.100 | 4.379 | 6,674,280 | +0.16(+3.85%) |
May 05, 2008 | 4.420 | 4.424 | 4.125 | 4.216 | 12,557,976 | -0.11(-2.43%) |
May 02, 2008 | 4.465 | 4.468 | 4.287 | 4.321 | 7,525,232 | -0.02(-0.40%) |