Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.529 | 4.648 | 4.481 | 4.633 | 3,736,434 | +0.02(+0.49%) |
Jul 30, 2008 | 4.668 | 4.706 | 4.545 | 4.611 | 2,921,110 | -0.06(-1.31%) |
Jul 29, 2008 | 4.672 | 4.672 | 4.565 | 4.672 | 1,349,735 | +0.05(+1.18%) |
Jul 28, 2008 | 4.624 | 4.711 | 4.613 | 4.618 | 991,131 | -0.00(-0.05%) |
Jul 25, 2008 | 4.577 | 4.688 | 4.533 | 4.620 | 1,037,834 | +0.06(+1.30%) |
Jul 24, 2008 | 4.586 | 4.640 | 4.497 | 4.561 | 2,239,125 | -0.01(-0.15%) |
Jul 23, 2008 | 4.774 | 4.774 | 4.558 | 4.568 | 3,212,751 | -0.24(-4.96%) |
Jul 22, 2008 | 4.774 | 4.890 | 4.581 | 4.806 | 1,650,480 | -0.14(-2.89%) |
Jul 21, 2008 | 4.738 | 4.968 | 4.718 | 4.949 | 3,019,318 | +0.21(+4.46%) |
Jul 18, 2008 | 4.690 | 4.768 | 4.631 | 4.738 | 1,504,961 | +0.05(+1.12%) |
Jul 17, 2008 | 4.890 | 4.927 | 4.613 | 4.686 | 1,974,209 | -0.15(-3.01%) |
Jul 16, 2008 | 4.840 | 4.861 | 4.754 | 4.831 | 3,847,888 | +0.03(+0.66%) |
Jul 15, 2008 | 4.593 | 4.845 | 4.581 | 4.799 | 3,196,226 | +0.10(+2.03%) |
Jul 14, 2008 | 4.638 | 4.713 | 4.577 | 4.704 | 2,843,013 | +0.11(+2.42%) |
Jul 11, 2008 | 4.540 | 4.629 | 4.481 | 4.593 | 2,302,524 | +0.05(+1.10%) |
Jul 10, 2008 | 4.318 | 4.593 | 4.265 | 4.543 | 3,352,989 | +0.16(+3.57%) |
Jul 09, 2008 | 4.354 | 4.499 | 3.977 | 4.386 | 1,645,349 | +0.03(+0.73%) |
Jul 08, 2008 | 4.261 | 4.397 | 4.249 | 4.354 | 4,888,944 | +0.12(+2.90%) |
Jul 07, 2008 | 4.354 | 4.374 | 4.170 | 4.231 | 2,995,120 | -0.28(-6.24%) |
Jul 04, 2008 | 4.520 | 4.543 | 4.397 | 4.513 | 1,999,420 | +0.00(+0.00%) |
Jul 03, 2008 | 4.520 | 4.543 | 4.397 | 4.513 | 1,999,420 | +0.05(+1.17%) |
Jul 02, 2008 | 4.515 | 4.563 | 4.456 | 4.461 | 1,330,029 | -0.08(-1.80%) |
Jul 01, 2008 | 4.438 | 4.577 | 4.399 | 4.543 | 2,081,073 | -0.06(-1.38%) |
Jun 30, 2008 | 4.595 | 4.677 | 4.563 | 4.606 | 1,547,269 | +0.03(+0.70%) |
Jun 27, 2008 | 4.513 | 4.613 | 4.434 | 4.574 | 1,788,038 | +0.10(+2.34%) |
Jun 26, 2008 | 4.477 | 4.565 | 4.413 | 4.470 | 1,790,502 | -0.09(-1.99%) |
Jun 25, 2008 | 4.311 | 4.595 | 4.299 | 4.561 | 3,027,011 | +0.22(+5.19%) |
Jun 24, 2008 | 4.202 | 4.345 | 3.968 | 4.336 | 2,061,825 | +0.15(+3.64%) |
Jun 23, 2008 | 4.224 | 4.229 | 4.095 | 4.184 | 3,211,074 | -0.09(-2.07%) |
Jun 20, 2008 | 4.324 | 4.347 | 4.190 | 4.272 | 1,575,617 | -0.06(-1.36%) |
Jun 19, 2008 | 4.272 | 4.347 | 4.243 | 4.331 | 2,129,000 | +0.07(+1.60%) |
Jun 18, 2008 | 4.272 | 4.290 | 4.220 | 4.263 | 1,473,044 | -0.06(-1.37%) |
Jun 17, 2008 | 4.295 | 4.393 | 4.249 | 4.322 | 1,780,368 | +0.11(+2.64%) |
Jun 16, 2008 | 4.159 | 4.242 | 4.145 | 4.211 | 1,261,270 | +0.03(+0.71%) |
Jun 13, 2008 | 4.213 | 4.265 | 4.145 | 4.181 | 880,267 | -0.06(-1.50%) |
Jun 12, 2008 | 4.238 | 4.299 | 4.211 | 4.245 | 1,414,098 | -0.01(-0.27%) |
Jun 11, 2008 | 4.272 | 4.311 | 4.186 | 4.256 | 1,801,988 | +0.00(+0.05%) |
Jun 10, 2008 | 4.249 | 4.354 | 4.222 | 4.254 | 2,685,719 | -0.09(-2.14%) |
Jun 09, 2008 | 4.306 | 4.404 | 4.274 | 4.347 | 3,330,660 | +0.07(+1.54%) |
Jun 06, 2008 | 4.352 | 4.352 | 4.249 | 4.281 | 2,981,192 | -0.09(-2.13%) |
Jun 05, 2008 | 4.265 | 4.393 | 4.222 | 4.374 | 3,426,346 | +0.15(+3.66%) |
Jun 04, 2008 | 4.065 | 4.227 | 4.013 | 4.220 | 2,464,153 | +0.14(+3.40%) |
Jun 03, 2008 | 4.147 | 4.184 | 4.056 | 4.081 | 1,630,435 | -0.09(-2.23%) |
Jun 02, 2008 | 4.072 | 4.186 | 4.011 | 4.174 | 2,269,766 | +0.05(+1.32%) |
May 30, 2008 | 4.088 | 4.163 | 4.049 | 4.120 | 1,376,904 | +0.08(+2.08%) |
May 29, 2008 | 4.124 | 4.204 | 4.011 | 4.036 | 3,071,703 | -0.09(-2.20%) |
May 28, 2008 | 4.011 | 4.165 | 3.970 | 4.127 | 2,126,641 | +0.17(+4.25%) |
May 27, 2008 | 4.018 | 4.081 | 3.943 | 3.959 | 1,587,886 | -0.07(-1.64%) |
May 26, 2008 | 4.020 | 4.074 | 3.952 | 4.024 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.020 | 4.074 | 3.952 | 4.024 | 1,049,835 | -0.02(-0.45%) |
May 22, 2008 | 4.004 | 4.111 | 3.999 | 4.043 | 825,823 | +0.00(+0.06%) |
May 21, 2008 | 4.154 | 4.154 | 4.015 | 4.040 | 1,628,684 | -0.07(-1.71%) |
May 20, 2008 | 4.047 | 4.134 | 4.015 | 4.111 | 1,550,556 | +0.04(+1.06%) |
May 19, 2008 | 4.220 | 4.245 | 4.038 | 4.068 | 2,799,355 | -0.14(-3.30%) |
May 16, 2008 | 4.102 | 4.272 | 4.090 | 4.206 | 1,923,347 | +0.22(+5.41%) |
May 15, 2008 | 3.854 | 4.022 | 3.809 | 3.990 | 3,768,241 | +0.05(+1.15%) |
May 14, 2008 | 3.940 | 3.968 | 3.906 | 3.945 | 3,225,090 | +0.02(+0.58%) |
May 13, 2008 | 3.979 | 3.979 | 3.893 | 3.922 | 1,169,909 | -0.03(-0.75%) |
May 12, 2008 | 3.927 | 3.968 | 3.864 | 3.952 | 4,487,399 | +0.06(+1.64%) |
May 09, 2008 | 3.665 | 3.936 | 3.665 | 3.888 | 1,953,852 | +0.16(+4.20%) |
May 08, 2008 | 3.752 | 3.820 | 3.693 | 3.731 | 2,909,176 | -0.01(-0.36%) |
May 07, 2008 | 3.963 | 3.972 | 3.738 | 3.745 | 2,615,586 | -0.23(-5.83%) |
May 06, 2008 | 4.036 | 4.036 | 3.936 | 3.977 | 1,902,981 | -0.10(-2.45%) |
May 05, 2008 | 4.068 | 4.122 | 4.045 | 4.077 | 1,732,696 | +0.05(+1.18%) |
May 02, 2008 | 4.306 | 4.306 | 4.024 | 4.029 | 2,595,832 | -0.10(-2.37%) |