Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.663 | 3.949 | 3.645 | 3.940 | 230,039 | +0.14(+3.77%) |
Jul 30, 2008 | 3.806 | 3.878 | 3.716 | 3.797 | 206,325 | +0.06(+1.68%) |
Jul 29, 2008 | 3.734 | 3.743 | 3.493 | 3.734 | 135,851 | +0.24(+6.92%) |
Jul 28, 2008 | 3.358 | 3.537 | 3.340 | 3.493 | 214,407 | +0.21(+6.56%) |
Jul 25, 2008 | 3.385 | 3.394 | 3.152 | 3.278 | 298,300 | +0.02(+0.55%) |
Jul 24, 2008 | 3.367 | 3.367 | 3.260 | 3.260 | 142,092 | -0.10(-2.93%) |
Jul 23, 2008 | 3.296 | 3.430 | 3.260 | 3.358 | 247,640 | +0.10(+3.02%) |
Jul 22, 2008 | 3.313 | 3.313 | 3.179 | 3.260 | 171,021 | -0.04(-1.36%) |
Jul 21, 2008 | 3.403 | 3.403 | 3.296 | 3.304 | 95,641 | -0.10(-2.89%) |
Jul 18, 2008 | 3.269 | 3.403 | 3.269 | 3.403 | 99,811 | +0.11(+3.26%) |
Jul 17, 2008 | 3.304 | 3.376 | 3.197 | 3.296 | 146,717 | +0.05(+1.66%) |
Jul 16, 2008 | 3.278 | 3.313 | 3.179 | 3.242 | 115,883 | -0.08(-2.43%) |
Jul 15, 2008 | 3.251 | 3.421 | 3.233 | 3.322 | 78,884 | +0.01(+0.27%) |
Jul 14, 2008 | 3.206 | 3.457 | 3.206 | 3.313 | 108,004 | +0.10(+3.06%) |
Jul 11, 2008 | 3.197 | 3.278 | 3.143 | 3.215 | 120,894 | -0.05(-1.64%) |
Jul 10, 2008 | 3.215 | 3.457 | 3.152 | 3.269 | 185,426 | +0.05(+1.67%) |
Jul 09, 2008 | 3.287 | 3.287 | 3.179 | 3.215 | 122,749 | -0.04(-1.10%) |
Jul 08, 2008 | 3.045 | 3.322 | 2.973 | 3.251 | 198,177 | +0.26(+8.68%) |
Jul 07, 2008 | 3.045 | 3.072 | 2.964 | 2.991 | 187,217 | -0.10(-3.19%) |
Jul 04, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | +0.00(+0.00%) |
Jul 03, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | -0.14(-4.43%) |
Jul 02, 2008 | 3.313 | 3.358 | 3.170 | 3.233 | 258,616 | -0.13(-3.73%) |
Jul 01, 2008 | 3.251 | 3.376 | 3.197 | 3.358 | 140,823 | +0.07(+2.18%) |
Jun 30, 2008 | 3.376 | 3.484 | 3.242 | 3.287 | 207,987 | -0.15(-4.43%) |
Jun 27, 2008 | 3.466 | 3.475 | 3.403 | 3.439 | 76,007 | +0.04(+1.32%) |
Jun 26, 2008 | 3.466 | 3.466 | 3.349 | 3.394 | 149,133 | -0.14(-4.05%) |
Jun 25, 2008 | 3.448 | 3.609 | 3.448 | 3.537 | 68,171 | +0.05(+1.54%) |
Jun 24, 2008 | 3.502 | 3.564 | 3.475 | 3.484 | 92,126 | -0.09(-2.51%) |
Jun 23, 2008 | 3.645 | 3.672 | 3.493 | 3.573 | 185,294 | -0.13(-3.62%) |
Jun 20, 2008 | 3.743 | 3.752 | 3.672 | 3.707 | 83,655 | -0.05(-1.43%) |
Jun 19, 2008 | 3.743 | 3.824 | 3.725 | 3.761 | 92,671 | +0.04(+1.20%) |
Jun 18, 2008 | 3.743 | 3.806 | 3.699 | 3.716 | 113,761 | -0.10(-2.58%) |
Jun 17, 2008 | 3.833 | 3.869 | 3.779 | 3.815 | 124,981 | -0.01(-0.23%) |
Jun 16, 2008 | 3.699 | 3.869 | 3.699 | 3.824 | 172,586 | +0.09(+2.40%) |
Jun 13, 2008 | 3.591 | 3.752 | 3.591 | 3.734 | 182,492 | +0.13(+3.73%) |
Jun 12, 2008 | 3.654 | 3.725 | 3.600 | 3.600 | 218,547 | -0.07(-1.95%) |
Jun 11, 2008 | 3.663 | 3.752 | 3.627 | 3.672 | 137,409 | -0.03(-0.72%) |
Jun 10, 2008 | 3.707 | 3.770 | 3.648 | 3.698 | 73,017 | -0.03(-0.72%) |
Jun 09, 2008 | 3.842 | 3.851 | 3.645 | 3.725 | 120,714 | -0.05(-1.42%) |
Jun 06, 2008 | 3.743 | 3.833 | 3.725 | 3.779 | 84,150 | +0.04(+0.96%) |
Jun 05, 2008 | 3.699 | 3.788 | 3.582 | 3.743 | 199,053 | +0.09(+2.45%) |
Jun 04, 2008 | 3.564 | 3.699 | 3.537 | 3.654 | 201,157 | +0.03(+0.74%) |
Jun 03, 2008 | 3.672 | 3.716 | 3.618 | 3.627 | 248,041 | -0.01(-0.25%) |
Jun 02, 2008 | 3.537 | 3.663 | 3.519 | 3.636 | 157,650 | +0.14(+4.10%) |
May 30, 2008 | 3.699 | 3.707 | 3.493 | 3.493 | 1,104,097 | -0.20(-5.34%) |
May 29, 2008 | 3.654 | 3.716 | 3.645 | 3.690 | 233,236 | +0.10(+2.74%) |
May 28, 2008 | 3.699 | 3.716 | 3.582 | 3.591 | 672,106 | -0.12(-3.14%) |
May 27, 2008 | 3.734 | 3.779 | 3.672 | 3.707 | 106,208 | -0.07(-1.90%) |
May 26, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 23, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 22, 2008 | 3.806 | 3.842 | 3.725 | 3.779 | 54,048 | +0.00(+0.00%) |
May 21, 2008 | 3.958 | 4.003 | 3.591 | 3.779 | 269,003 | -0.15(-3.87%) |
May 20, 2008 | 4.003 | 4.003 | 3.878 | 3.931 | 95,481 | -0.05(-1.35%) |
May 19, 2008 | 4.030 | 4.030 | 3.940 | 3.985 | 73,438 | -0.03(-0.67%) |
May 16, 2008 | 4.039 | 4.039 | 3.904 | 4.012 | 42,178 | -0.01(-0.22%) |
May 15, 2008 | 4.003 | 4.039 | 3.994 | 4.021 | 134,841 | +0.04(+0.90%) |
May 14, 2008 | 4.030 | 4.048 | 3.967 | 3.985 | 121,668 | -0.04(-0.89%) |
May 13, 2008 | 4.021 | 4.066 | 3.913 | 4.021 | 91,756 | +0.00(+0.00%) |
May 12, 2008 | 3.976 | 4.102 | 3.940 | 4.021 | 166,816 | +0.02(+0.45%) |
May 09, 2008 | 4.066 | 4.084 | 3.967 | 4.003 | 143,946 | -0.12(-2.83%) |
May 08, 2008 | 4.128 | 4.146 | 4.075 | 4.119 | 180,994 | +0.00(+0.00%) |
May 07, 2008 | 4.137 | 4.236 | 4.075 | 4.119 | 323,719 | +0.03(+0.66%) |
May 06, 2008 | 3.949 | 4.191 | 3.887 | 4.093 | 340,019 | +0.14(+3.63%) |
May 05, 2008 | 3.842 | 3.967 | 3.770 | 3.949 | 136,353 | +0.13(+3.28%) |
May 02, 2008 | 3.699 | 3.940 | 3.627 | 3.824 | 305,050 | +0.20(+5.43%) |