Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.633 | 3.741 | 3.541 | 3.600 | 638,409 | +0.00(+0.09%) |
Jul 30, 2008 | 3.987 | 4.043 | 3.534 | 3.596 | 1,070,807 | -0.30(-7.59%) |
Jul 29, 2008 | 3.892 | 3.918 | 3.679 | 3.892 | 771,827 | +0.17(+4.50%) |
Jul 28, 2008 | 3.511 | 3.895 | 3.511 | 3.725 | 749,244 | +0.18(+5.10%) |
Jul 25, 2008 | 3.396 | 3.830 | 3.396 | 3.544 | 1,032,368 | +0.14(+4.05%) |
Jul 24, 2008 | 3.596 | 3.679 | 3.347 | 3.406 | 681,832 | -0.12(-3.44%) |
Jul 23, 2008 | 3.629 | 4.102 | 3.485 | 3.527 | 1,643,175 | -0.11(-2.98%) |
Jul 22, 2008 | 3.317 | 3.656 | 3.202 | 3.636 | 659,448 | +0.34(+10.15%) |
Jul 21, 2008 | 3.117 | 3.424 | 3.117 | 3.301 | 755,550 | +0.25(+8.30%) |
Jul 18, 2008 | 3.202 | 3.511 | 2.969 | 3.048 | 1,364,606 | +0.09(+3.00%) |
Jul 17, 2008 | 2.831 | 3.028 | 2.792 | 2.959 | 711,670 | +0.13(+4.52%) |
Jul 16, 2008 | 2.729 | 2.936 | 2.720 | 2.831 | 516,117 | +0.09(+3.11%) |
Jul 15, 2008 | 2.664 | 2.940 | 2.631 | 2.746 | 794,175 | +0.06(+2.20%) |
Jul 14, 2008 | 2.825 | 2.940 | 2.670 | 2.687 | 510,837 | -0.09(-3.08%) |
Jul 11, 2008 | 2.674 | 2.857 | 2.614 | 2.772 | 974,337 | -0.00(-0.12%) |
Jul 10, 2008 | 3.078 | 3.078 | 2.697 | 2.775 | 662,410 | -0.08(-2.76%) |
Jul 09, 2008 | 3.117 | 3.130 | 2.792 | 2.854 | 550,473 | -0.28(-8.81%) |
Jul 08, 2008 | 2.690 | 3.166 | 2.683 | 3.130 | 911,093 | +0.42(+15.38%) |
Jul 07, 2008 | 2.628 | 2.775 | 2.618 | 2.713 | 850,288 | +0.10(+3.90%) |
Jul 04, 2008 | 2.792 | 2.834 | 2.578 | 2.611 | 955,131 | +0.00(+0.00%) |
Jul 03, 2008 | 2.792 | 2.834 | 2.578 | 2.611 | 955,131 | -0.17(-6.14%) |
Jul 02, 2008 | 2.966 | 3.035 | 2.756 | 2.782 | 1,017,081 | -0.18(-6.10%) |
Jul 01, 2008 | 2.956 | 3.048 | 2.867 | 2.963 | 874,118 | +0.02(+0.56%) |
Jun 30, 2008 | 3.255 | 3.255 | 2.861 | 2.946 | 2,285,464 | -0.27(-8.28%) |
Jun 27, 2008 | 3.156 | 3.268 | 3.123 | 3.212 | 2,856,967 | +0.06(+1.77%) |
Jun 26, 2008 | 3.229 | 3.248 | 3.130 | 3.156 | 787,866 | -0.05(-1.54%) |
Jun 25, 2008 | 3.235 | 3.268 | 3.137 | 3.206 | 1,838,749 | +0.02(+0.72%) |
Jun 24, 2008 | 3.284 | 3.321 | 3.169 | 3.183 | 1,887,826 | -0.12(-3.77%) |
Jun 23, 2008 | 3.399 | 3.613 | 3.271 | 3.307 | 1,075,752 | -0.08(-2.23%) |
Jun 20, 2008 | 3.488 | 3.501 | 3.353 | 3.383 | 1,088,984 | -0.12(-3.38%) |
Jun 19, 2008 | 3.659 | 3.771 | 3.416 | 3.501 | 1,940,792 | -0.14(-3.96%) |
Jun 18, 2008 | 3.941 | 3.948 | 3.596 | 3.646 | 1,568,587 | -0.30(-7.58%) |
Jun 17, 2008 | 3.991 | 4.079 | 3.941 | 3.945 | 733,905 | -0.01(-0.25%) |
Jun 16, 2008 | 3.912 | 4.007 | 3.826 | 3.954 | 624,641 | +0.07(+1.86%) |
Jun 13, 2008 | 4.010 | 4.401 | 3.813 | 3.882 | 1,561,794 | -0.05(-1.17%) |
Jun 12, 2008 | 3.642 | 3.945 | 3.511 | 3.928 | 3,626,352 | +0.33(+9.22%) |
Jun 11, 2008 | 4.161 | 4.188 | 3.498 | 3.596 | 4,186,242 | -0.58(-13.98%) |
Jun 10, 2008 | 4.303 | 4.467 | 4.175 | 4.181 | 2,344,226 | -0.25(-5.70%) |
Jun 09, 2008 | 4.575 | 4.582 | 4.434 | 4.434 | 1,134,654 | -0.07(-1.53%) |
Jun 06, 2008 | 4.598 | 4.611 | 4.500 | 4.503 | 558,885 | -0.09(-1.86%) |
Jun 05, 2008 | 4.549 | 4.598 | 4.516 | 4.588 | 537,213 | +0.05(+1.09%) |
Jun 04, 2008 | 4.582 | 4.624 | 4.513 | 4.539 | 540,072 | -0.02(-0.43%) |
Jun 03, 2008 | 4.638 | 4.647 | 4.516 | 4.559 | 1,172,420 | -0.02(-0.50%) |
Jun 02, 2008 | 4.654 | 4.680 | 4.582 | 4.582 | 829,846 | -0.03(-0.71%) |
May 30, 2008 | 4.592 | 4.753 | 4.582 | 4.615 | 1,122,344 | -0.01(-0.21%) |
May 29, 2008 | 4.601 | 4.684 | 4.601 | 4.624 | 762,078 | -0.01(-0.14%) |
May 28, 2008 | 4.687 | 4.730 | 4.569 | 4.631 | 1,560,269 | -0.07(-1.40%) |
May 27, 2008 | 4.812 | 4.910 | 4.565 | 4.697 | 1,014,642 | -0.08(-1.72%) |
May 26, 2008 | 4.762 | 4.838 | 4.759 | 4.779 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.762 | 4.838 | 4.759 | 4.779 | 1,146,431 | +0.02(+0.34%) |
May 22, 2008 | 4.940 | 4.989 | 4.739 | 4.762 | 2,085,712 | -0.21(-4.16%) |
May 21, 2008 | 5.091 | 5.107 | 4.887 | 4.969 | 952,488 | -0.11(-2.20%) |
May 20, 2008 | 5.038 | 5.153 | 5.038 | 5.081 | 444,674 | -0.01(-0.19%) |
May 19, 2008 | 5.091 | 5.288 | 5.068 | 5.091 | 1,146,811 | -0.07(-1.27%) |
May 16, 2008 | 5.275 | 5.288 | 5.117 | 5.157 | 676,120 | -0.09(-1.75%) |
May 15, 2008 | 5.255 | 5.275 | 5.157 | 5.249 | 367,412 | -0.01(-0.13%) |
May 14, 2008 | 5.452 | 5.452 | 5.222 | 5.255 | 1,011,363 | -0.16(-2.97%) |
May 13, 2008 | 5.515 | 5.515 | 5.288 | 5.416 | 1,424,860 | -0.26(-4.52%) |
May 12, 2008 | 5.580 | 5.679 | 5.459 | 5.672 | 1,114,395 | +0.19(+3.48%) |
May 09, 2008 | 5.419 | 5.544 | 5.386 | 5.482 | 513,270 | +0.11(+2.14%) |
May 08, 2008 | 5.436 | 5.554 | 5.347 | 5.367 | 684,993 | -0.04(-0.79%) |
May 07, 2008 | 5.478 | 5.554 | 5.409 | 5.409 | 704,466 | -0.09(-1.67%) |
May 06, 2008 | 5.518 | 5.597 | 5.475 | 5.501 | 951,797 | -0.07(-1.18%) |
May 05, 2008 | 5.669 | 5.672 | 5.501 | 5.567 | 573,186 | -0.08(-1.34%) |
May 02, 2008 | 5.905 | 5.905 | 5.419 | 5.643 | 1,233,962 | -0.11(-1.83%) |