Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.770 | 5.018 | 4.753 | 4.941 | 533,254 | +0.17(+3.57%) |
Jul 30, 2008 | 4.995 | 4.995 | 4.724 | 4.770 | 374,248 | -0.16(-3.30%) |
Jul 29, 2008 | 4.933 | 5.010 | 4.840 | 4.933 | 236,231 | -0.03(-0.62%) |
Jul 28, 2008 | 4.972 | 4.987 | 4.902 | 4.964 | 301,955 | +0.06(+1.26%) |
Jul 25, 2008 | 4.941 | 4.972 | 4.879 | 4.902 | 223,106 | -0.02(-0.32%) |
Jul 24, 2008 | 4.956 | 4.979 | 4.809 | 4.917 | 210,075 | -0.01(-0.16%) |
Jul 23, 2008 | 4.972 | 5.026 | 4.848 | 4.925 | 394,869 | -0.01(-0.16%) |
Jul 22, 2008 | 4.608 | 4.948 | 4.383 | 4.933 | 630,051 | +0.33(+7.24%) |
Jul 21, 2008 | 4.569 | 4.662 | 4.561 | 4.600 | 350,547 | +0.03(+0.68%) |
Jul 18, 2008 | 4.515 | 4.708 | 4.275 | 4.569 | 361,466 | +0.05(+1.20%) |
Jul 17, 2008 | 4.925 | 5.026 | 4.244 | 4.515 | 750,271 | -0.39(-8.04%) |
Jul 16, 2008 | 4.840 | 4.979 | 4.801 | 4.910 | 645,335 | +0.03(+0.63%) |
Jul 15, 2008 | 4.840 | 4.995 | 4.762 | 4.879 | 529,916 | +0.00(+0.00%) |
Jul 14, 2008 | 4.840 | 4.972 | 4.817 | 4.879 | 692,958 | +0.09(+1.78%) |
Jul 11, 2008 | 4.762 | 4.848 | 4.646 | 4.793 | 721,080 | +0.04(+0.81%) |
Jul 10, 2008 | 4.708 | 4.832 | 4.631 | 4.755 | 406,313 | +0.03(+0.66%) |
Jul 09, 2008 | 4.724 | 4.840 | 4.662 | 4.724 | 554,002 | +0.09(+2.01%) |
Jul 08, 2008 | 4.538 | 4.716 | 4.375 | 4.631 | 797,341 | +0.11(+2.40%) |
Jul 07, 2008 | 4.290 | 4.724 | 4.244 | 4.522 | 685,111 | +0.13(+3.00%) |
Jul 04, 2008 | 4.236 | 4.429 | 4.197 | 4.391 | 163,839 | +0.00(+0.00%) |
Jul 03, 2008 | 4.236 | 4.429 | 4.197 | 4.391 | 163,839 | +0.15(+3.66%) |
Jul 02, 2008 | 4.422 | 4.429 | 4.182 | 4.236 | 662,765 | -0.20(-4.54%) |
Jul 01, 2008 | 4.406 | 4.491 | 4.259 | 4.437 | 393,086 | -0.01(-0.17%) |
Jun 30, 2008 | 4.290 | 4.561 | 4.166 | 4.445 | 874,172 | +0.13(+3.05%) |
Jun 27, 2008 | 4.414 | 4.429 | 4.120 | 4.313 | 7,498,559 | -0.10(-2.28%) |
Jun 26, 2008 | 4.453 | 4.460 | 4.267 | 4.414 | 352,900 | -0.04(-0.87%) |
Jun 25, 2008 | 4.577 | 4.577 | 4.453 | 4.453 | 239,629 | -0.05(-1.20%) |
Jun 24, 2008 | 4.453 | 4.530 | 4.391 | 4.507 | 614,727 | +0.03(+0.69%) |
Jun 23, 2008 | 4.453 | 4.476 | 4.259 | 4.476 | 272,617 | +0.09(+2.12%) |
Jun 20, 2008 | 4.561 | 4.561 | 4.228 | 4.383 | 145,915 | -0.05(-1.22%) |
Jun 19, 2008 | 4.445 | 4.445 | 4.344 | 4.437 | 95,392 | +0.07(+1.60%) |
Jun 18, 2008 | 4.391 | 4.453 | 4.352 | 4.367 | 165,160 | -0.09(-1.91%) |
Jun 17, 2008 | 4.298 | 4.491 | 4.298 | 4.453 | 331,985 | +0.13(+3.05%) |
Jun 16, 2008 | 4.251 | 4.530 | 4.220 | 4.321 | 518,926 | +0.07(+1.64%) |
Jun 13, 2008 | 4.244 | 4.251 | 4.166 | 4.251 | 122,393 | +0.05(+1.10%) |
Jun 12, 2008 | 3.988 | 4.251 | 3.733 | 4.205 | 229,635 | +0.22(+5.44%) |
Jun 11, 2008 | 4.120 | 4.251 | 3.973 | 3.988 | 134,955 | -0.15(-3.74%) |
Jun 10, 2008 | 4.127 | 4.205 | 4.120 | 4.143 | 127,311 | -0.07(-1.65%) |
Jun 09, 2008 | 4.197 | 4.244 | 4.104 | 4.213 | 252,541 | +0.05(+1.30%) |
Jun 06, 2008 | 4.251 | 4.251 | 4.089 | 4.158 | 206,364 | -0.07(-1.65%) |
Jun 05, 2008 | 4.259 | 4.259 | 4.166 | 4.228 | 162,426 | -0.01(-0.18%) |
Jun 04, 2008 | 4.337 | 4.337 | 4.127 | 4.236 | 169,374 | -0.06(-1.44%) |
Jun 03, 2008 | 4.182 | 4.321 | 4.143 | 4.298 | 243,153 | +0.15(+3.54%) |
Jun 02, 2008 | 4.042 | 4.406 | 4.027 | 4.151 | 369,990 | +0.06(+1.52%) |
May 30, 2008 | 3.833 | 4.127 | 3.733 | 4.089 | 325,898 | +0.28(+7.32%) |
May 29, 2008 | 3.756 | 3.849 | 3.733 | 3.810 | 86,133 | +0.07(+1.86%) |
May 28, 2008 | 3.717 | 3.810 | 3.717 | 3.740 | 117,918 | +0.02(+0.42%) |
May 27, 2008 | 3.686 | 3.794 | 3.624 | 3.725 | 98,586 | -0.01(-0.21%) |
May 26, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.00(+0.00%) |
May 23, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.09(+2.34%) |
May 22, 2008 | 3.655 | 3.717 | 3.640 | 3.647 | 131,077 | +0.00(+0.00%) |
May 21, 2008 | 3.640 | 3.779 | 3.632 | 3.647 | 133,797 | -0.02(-0.42%) |
May 20, 2008 | 3.609 | 3.763 | 3.609 | 3.663 | 110,649 | +0.02(+0.42%) |
May 19, 2008 | 3.632 | 3.671 | 3.578 | 3.647 | 110,844 | +0.08(+2.17%) |
May 16, 2008 | 3.593 | 3.671 | 3.562 | 3.570 | 134,000 | -0.03(-0.86%) |
May 15, 2008 | 3.593 | 3.632 | 3.485 | 3.601 | 127,897 | +0.04(+1.09%) |
May 14, 2008 | 3.330 | 3.640 | 3.330 | 3.562 | 303,036 | +0.23(+6.98%) |
May 13, 2008 | 3.098 | 3.330 | 3.090 | 3.330 | 233,004 | +0.24(+7.77%) |
May 12, 2008 | 3.074 | 3.113 | 3.020 | 3.090 | 227,488 | -0.01(-0.25%) |
May 09, 2008 | 3.136 | 3.136 | 3.090 | 3.098 | 250,326 | -0.05(-1.72%) |
May 08, 2008 | 3.082 | 3.152 | 3.082 | 3.152 | 226,839 | +0.07(+2.26%) |
May 07, 2008 | 3.252 | 3.299 | 3.082 | 3.082 | 372,485 | +0.00(+0.00%) |
May 06, 2008 | 3.105 | 3.183 | 3.082 | 3.082 | 67,627 | -0.05(-1.73%) |
May 05, 2008 | 3.090 | 3.167 | 3.074 | 3.136 | 79,171 | +0.06(+2.02%) |
May 02, 2008 | 3.098 | 3.105 | 3.059 | 3.074 | 136,429 | -0.02(-0.50%) |