Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.224 | 3.376 | 3.224 | 3.295 | 350,243 | +0.09(+2.89%) |
Jul 30, 2008 | 3.180 | 3.284 | 3.126 | 3.202 | 440,775 | +0.03(+1.03%) |
Jul 29, 2008 | 3.169 | 3.197 | 3.060 | 3.169 | 388,231 | +0.11(+3.74%) |
Jul 28, 2008 | 3.218 | 3.235 | 3.055 | 3.055 | 619,244 | -0.14(-4.27%) |
Jul 25, 2008 | 3.246 | 3.371 | 3.186 | 3.191 | 932,971 | +0.04(+1.38%) |
Jul 24, 2008 | 3.627 | 3.659 | 3.050 | 3.148 | 1,793,561 | -1.12(-26.28%) |
Jul 23, 2008 | 4.084 | 4.269 | 4.030 | 4.269 | 445,314 | +0.19(+4.53%) |
Jul 22, 2008 | 3.894 | 4.106 | 3.839 | 4.084 | 403,667 | +0.21(+5.49%) |
Jul 21, 2008 | 3.812 | 3.894 | 3.812 | 3.872 | 188,240 | +0.05(+1.28%) |
Jul 18, 2008 | 3.866 | 3.894 | 3.730 | 3.823 | 157,544 | -0.04(-1.13%) |
Jul 17, 2008 | 3.649 | 3.866 | 3.583 | 3.866 | 391,379 | +0.21(+5.65%) |
Jul 16, 2008 | 3.534 | 3.659 | 3.485 | 3.659 | 183,618 | +0.14(+3.86%) |
Jul 15, 2008 | 3.485 | 3.594 | 3.431 | 3.523 | 177,541 | +0.04(+1.25%) |
Jul 14, 2008 | 3.512 | 3.551 | 3.431 | 3.480 | 227,633 | +0.03(+0.79%) |
Jul 11, 2008 | 3.458 | 3.496 | 3.393 | 3.453 | 338,679 | -0.07(-1.86%) |
Jul 10, 2008 | 3.627 | 3.659 | 3.420 | 3.518 | 505,871 | -0.15(-4.01%) |
Jul 09, 2008 | 3.708 | 3.725 | 3.654 | 3.665 | 135,169 | -0.05(-1.46%) |
Jul 08, 2008 | 3.649 | 3.747 | 3.583 | 3.719 | 297,033 | +0.05(+1.34%) |
Jul 07, 2008 | 3.790 | 3.823 | 3.649 | 3.670 | 353,115 | -0.08(-2.03%) |
Jul 04, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,115 | +0.00(+0.00%) |
Jul 03, 2008 | 3.752 | 3.812 | 3.730 | 3.747 | 247,115 | -0.04(-1.01%) |
Jul 02, 2008 | 3.812 | 3.855 | 3.747 | 3.785 | 409,527 | -0.05(-1.42%) |
Jul 01, 2008 | 3.812 | 3.861 | 3.730 | 3.839 | 600,741 | -0.01(-0.14%) |
Jun 30, 2008 | 3.997 | 4.046 | 3.823 | 3.845 | 384,632 | -0.11(-2.75%) |
Jun 27, 2008 | 4.003 | 4.101 | 3.899 | 3.954 | 3,769,026 | -0.03(-0.68%) |
Jun 26, 2008 | 3.964 | 4.166 | 3.921 | 3.981 | 1,122,952 | -0.01(-0.14%) |
Jun 25, 2008 | 3.937 | 3.986 | 3.937 | 3.986 | 441,474 | +0.05(+1.24%) |
Jun 24, 2008 | 3.845 | 3.959 | 3.839 | 3.937 | 284,470 | +0.07(+1.83%) |
Jun 23, 2008 | 3.845 | 3.921 | 3.785 | 3.866 | 267,276 | +0.08(+2.16%) |
Jun 20, 2008 | 3.845 | 3.959 | 3.785 | 3.785 | 642,411 | -0.10(-2.52%) |
Jun 19, 2008 | 3.872 | 3.899 | 3.839 | 3.883 | 229,864 | +0.01(+0.14%) |
Jun 18, 2008 | 3.877 | 3.904 | 3.861 | 3.877 | 399,907 | -0.02(-0.42%) |
Jun 17, 2008 | 3.937 | 3.981 | 3.894 | 3.894 | 234,371 | -0.05(-1.24%) |
Jun 16, 2008 | 4.030 | 4.030 | 3.932 | 3.943 | 167,943 | -0.08(-2.03%) |
Jun 13, 2008 | 3.904 | 4.030 | 3.904 | 4.024 | 260,904 | +0.16(+4.08%) |
Jun 12, 2008 | 3.943 | 4.008 | 3.866 | 3.866 | 267,098 | -0.03(-0.70%) |
Jun 11, 2008 | 3.975 | 4.003 | 3.893 | 3.894 | 273,415 | -0.08(-2.05%) |
Jun 10, 2008 | 4.003 | 4.041 | 3.954 | 3.975 | 243,925 | -0.03(-0.82%) |
Jun 09, 2008 | 4.046 | 4.122 | 4.003 | 4.008 | 268,944 | -0.05(-1.21%) |
Jun 06, 2008 | 4.144 | 4.193 | 4.046 | 4.057 | 277,367 | -0.13(-3.12%) |
Jun 05, 2008 | 4.182 | 4.237 | 4.117 | 4.188 | 233,429 | -0.03(-0.65%) |
Jun 04, 2008 | 4.209 | 4.258 | 4.171 | 4.215 | 244,730 | +0.03(+0.65%) |
Jun 03, 2008 | 4.128 | 4.204 | 4.128 | 4.188 | 362,252 | +0.08(+1.99%) |
Jun 02, 2008 | 4.166 | 4.182 | 4.084 | 4.106 | 333,949 | -0.05(-1.31%) |
May 30, 2008 | 4.188 | 4.264 | 4.150 | 4.160 | 377,163 | -0.03(-0.78%) |
May 29, 2008 | 4.286 | 4.335 | 4.182 | 4.193 | 238,126 | -0.10(-2.28%) |
May 28, 2008 | 4.335 | 4.356 | 4.182 | 4.291 | 236,830 | -0.01(-0.25%) |
May 27, 2008 | 4.166 | 4.302 | 4.166 | 4.302 | 230,722 | +0.13(+3.13%) |
May 26, 2008 | 4.101 | 4.220 | 4.101 | 4.171 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.101 | 4.220 | 4.101 | 4.171 | 172,761 | +0.04(+1.06%) |
May 22, 2008 | 4.090 | 4.264 | 4.084 | 4.128 | 437,462 | +0.04(+1.07%) |
May 21, 2008 | 4.139 | 4.182 | 4.046 | 4.084 | 657,859 | -0.03(-0.79%) |
May 20, 2008 | 4.111 | 4.155 | 4.084 | 4.117 | 339,109 | +0.00(+0.00%) |
May 19, 2008 | 4.139 | 4.150 | 4.073 | 4.117 | 534,452 | -0.04(-1.05%) |
May 16, 2008 | 4.117 | 4.209 | 4.084 | 4.160 | 497,689 | +0.05(+1.33%) |
May 15, 2008 | 4.128 | 4.150 | 4.090 | 4.106 | 275,639 | -0.03(-0.66%) |
May 14, 2008 | 4.128 | 4.166 | 4.111 | 4.133 | 373,797 | +0.01(+0.13%) |
May 13, 2008 | 4.079 | 4.166 | 4.057 | 4.128 | 583,562 | +0.07(+1.61%) |
May 12, 2008 | 3.948 | 4.062 | 3.932 | 4.062 | 588,415 | +0.12(+3.04%) |
May 09, 2008 | 3.964 | 4.057 | 3.894 | 3.943 | 391,702 | -0.01(-0.28%) |
May 08, 2008 | 3.964 | 4.003 | 3.823 | 3.954 | 706,030 | +0.03(+0.83%) |
May 07, 2008 | 4.057 | 4.128 | 3.921 | 3.921 | 719,475 | -0.15(-3.61%) |
May 06, 2008 | 4.084 | 4.128 | 4.041 | 4.068 | 668,552 | -0.01(-0.27%) |
May 05, 2008 | 4.171 | 4.269 | 4.057 | 4.079 | 979,431 | -0.09(-2.09%) |
May 02, 2008 | 4.133 | 4.244 | 4.030 | 4.166 | 809,029 | +0.08(+1.86%) |