Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.090 | 3.198 | 2.820 | 2.980 | 469,306 | -0.15(-4.79%) |
Jul 30, 2008 | 3.270 | 3.320 | 3.070 | 3.130 | 335,578 | -0.13(-3.99%) |
Jul 29, 2008 | 3.260 | 3.360 | 3.200 | 3.260 | 110,226 | -0.05(-1.51%) |
Jul 28, 2008 | 3.470 | 3.500 | 3.300 | 3.310 | 172,681 | -0.20(-5.70%) |
Jul 25, 2008 | 3.380 | 3.510 | 3.350 | 3.510 | 196,025 | +0.16(+4.78%) |
Jul 24, 2008 | 3.550 | 3.640 | 3.330 | 3.350 | 190,433 | -0.18(-5.10%) |
Jul 23, 2008 | 3.640 | 3.670 | 3.390 | 3.530 | 313,899 | -0.11(-3.02%) |
Jul 22, 2008 | 3.420 | 3.650 | 3.320 | 3.640 | 161,896 | +0.21(+6.12%) |
Jul 21, 2008 | 3.500 | 3.620 | 3.430 | 3.430 | 160,367 | -0.06(-1.72%) |
Jul 18, 2008 | 3.730 | 3.730 | 3.490 | 3.490 | 136,017 | -0.23(-6.18%) |
Jul 17, 2008 | 3.450 | 3.720 | 3.450 | 3.720 | 497,438 | +0.30(+8.77%) |
Jul 16, 2008 | 3.390 | 3.510 | 3.270 | 3.420 | 237,599 | +0.05(+1.48%) |
Jul 15, 2008 | 3.150 | 3.540 | 3.050 | 3.370 | 561,022 | +0.17(+5.31%) |
Jul 14, 2008 | 3.310 | 3.380 | 3.100 | 3.200 | 365,100 | -0.08(-2.44%) |
Jul 11, 2008 | 3.360 | 3.410 | 3.200 | 3.280 | 338,779 | -0.12(-3.53%) |
Jul 10, 2008 | 3.380 | 3.530 | 3.290 | 3.400 | 333,370 | +0.01(+0.29%) |
Jul 09, 2008 | 3.510 | 3.570 | 3.390 | 3.390 | 332,411 | -0.12(-3.42%) |
Jul 08, 2008 | 3.730 | 3.990 | 3.490 | 3.510 | 697,798 | +0.25(+7.67%) |
Jul 07, 2008 | 3.460 | 3.580 | 3.180 | 3.260 | 247,187 | -0.17(-4.96%) |
Jul 04, 2008 | 3.330 | 3.590 | 3.330 | 3.430 | 117,632 | +0.00(+0.00%) |
Jul 03, 2008 | 3.330 | 3.590 | 3.330 | 3.430 | 117,632 | +0.12(+3.63%) |
Jul 02, 2008 | 3.440 | 3.540 | 3.200 | 3.310 | 392,796 | -0.15(-4.34%) |
Jul 01, 2008 | 3.640 | 3.660 | 3.400 | 3.460 | 372,396 | -0.23(-6.23%) |
Jun 30, 2008 | 3.800 | 3.930 | 3.550 | 3.690 | 417,664 | -0.13(-3.40%) |
Jun 27, 2008 | 3.870 | 4.000 | 3.810 | 3.820 | 992,148 | -0.09(-2.30%) |
Jun 26, 2008 | 3.980 | 4.080 | 3.830 | 3.910 | 387,716 | -0.11(-2.74%) |
Jun 25, 2008 | 3.930 | 4.060 | 3.880 | 4.020 | 248,364 | +0.07(+1.77%) |
Jun 24, 2008 | 3.910 | 4.000 | 3.800 | 3.950 | 322,785 | +0.06(+1.54%) |
Jun 23, 2008 | 3.990 | 4.100 | 3.880 | 3.890 | 538,388 | -0.19(-4.66%) |
Jun 20, 2008 | 3.820 | 4.150 | 3.800 | 4.080 | 641,305 | +0.25(+6.53%) |
Jun 19, 2008 | 4.060 | 4.260 | 3.730 | 3.830 | 720,231 | -0.26(-6.36%) |
Jun 18, 2008 | 4.400 | 4.400 | 4.030 | 4.090 | 1,035,325 | -0.37(-8.30%) |
Jun 17, 2008 | 4.520 | 4.650 | 4.400 | 4.460 | 2,167,932 | -0.37(-7.66%) |
Jun 16, 2008 | 4.340 | 5.030 | 4.300 | 4.830 | 7,550,178 | -3.66(-43.11%) |
Jun 13, 2008 | 8.290 | 8.500 | 8.290 | 8.490 | 113,500 | +0.13(+1.56%) |
Jun 12, 2008 | 8.290 | 8.380 | 8.000 | 8.360 | 116,449 | +0.12(+1.46%) |
Jun 11, 2008 | 8.180 | 8.310 | 8.100 | 8.240 | 121,070 | +0.06(+0.73%) |
Jun 10, 2008 | 8.110 | 8.340 | 8.050 | 8.180 | 206,199 | -0.24(-2.85%) |
Jun 09, 2008 | 8.330 | 8.550 | 8.220 | 8.420 | 122,462 | +0.08(+0.96%) |
Jun 06, 2008 | 8.510 | 8.600 | 8.340 | 8.340 | 103,295 | -0.19(-2.23%) |
Jun 05, 2008 | 8.370 | 8.770 | 8.290 | 8.530 | 299,760 | +0.17(+2.03%) |
Jun 04, 2008 | 8.210 | 8.490 | 8.200 | 8.360 | 209,949 | +0.03(+0.36%) |
Jun 03, 2008 | 8.460 | 8.470 | 8.170 | 8.330 | 197,557 | -0.11(-1.30%) |
Jun 02, 2008 | 8.750 | 8.780 | 8.310 | 8.440 | 172,279 | -0.36(-4.09%) |
May 30, 2008 | 8.670 | 8.840 | 8.520 | 8.800 | 222,386 | +0.12(+1.38%) |
May 29, 2008 | 8.460 | 8.740 | 8.240 | 8.680 | 179,873 | +0.18(+2.12%) |
May 28, 2008 | 8.570 | 8.680 | 8.410 | 8.500 | 417,282 | -0.02(-0.23%) |
May 27, 2008 | 8.230 | 8.610 | 8.210 | 8.520 | 212,984 | +0.31(+3.78%) |
May 26, 2008 | 8.140 | 8.260 | 8.030 | 8.210 | 143,816 | +0.00(+0.00%) |
May 23, 2008 | 8.140 | 8.260 | 8.030 | 8.210 | 143,816 | +0.01(+0.12%) |
May 22, 2008 | 8.050 | 8.210 | 8.050 | 8.200 | 101,848 | +0.17(+2.12%) |
May 21, 2008 | 8.290 | 8.460 | 8.000 | 8.030 | 250,316 | -0.22(-2.67%) |
May 20, 2008 | 8.230 | 8.440 | 8.150 | 8.250 | 143,406 | +0.00(+0.00%) |
May 19, 2008 | 8.260 | 8.590 | 8.150 | 8.250 | 267,559 | -0.03(-0.36%) |
May 16, 2008 | 8.240 | 8.300 | 8.020 | 8.280 | 188,006 | +0.10(+1.22%) |
May 15, 2008 | 8.090 | 8.250 | 7.980 | 8.180 | 137,564 | +0.11(+1.36%) |
May 14, 2008 | 8.180 | 8.390 | 8.070 | 8.070 | 142,589 | -0.11(-1.34%) |
May 13, 2008 | 8.250 | 8.370 | 8.030 | 8.180 | 111,968 | -0.07(-0.85%) |
May 12, 2008 | 8.090 | 8.440 | 8.040 | 8.250 | 217,988 | +0.19(+2.36%) |
May 09, 2008 | 8.040 | 8.180 | 8.020 | 8.060 | 83,498 | -0.06(-0.74%) |
May 08, 2008 | 8.050 | 8.160 | 7.990 | 8.120 | 296,218 | +0.09(+1.12%) |
May 07, 2008 | 8.400 | 8.400 | 7.970 | 8.030 | 459,189 | -0.36(-4.29%) |
May 06, 2008 | 8.130 | 8.430 | 7.950 | 8.390 | 337,032 | +0.33(+4.09%) |
May 05, 2008 | 8.120 | 8.230 | 7.940 | 8.060 | 168,996 | +0.05(+0.62%) |
May 02, 2008 | 8.170 | 8.170 | 7.950 | 8.010 | 174,584 | -0.05(-0.62%) |