Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.560 | 3.780 | 3.560 | 3.780 | 12,675 | +0.12(+3.28%) |
Jul 30, 2008 | 3.510 | 3.680 | 3.510 | 3.660 | 7,824 | +0.10(+2.81%) |
Jul 29, 2008 | 3.560 | 3.690 | 3.530 | 3.560 | 41,981 | -0.03(-0.84%) |
Jul 28, 2008 | 3.540 | 3.660 | 3.300 | 3.590 | 141,244 | +0.05(+1.41%) |
Jul 25, 2008 | 3.900 | 3.920 | 3.510 | 3.540 | 73,872 | -0.32(-8.29%) |
Jul 24, 2008 | 4.000 | 4.100 | 3.800 | 3.860 | 49,882 | -0.10(-2.53%) |
Jul 23, 2008 | 3.950 | 3.960 | 3.950 | 3.960 | 5,600 | +0.13(+3.39%) |
Jul 22, 2008 | 3.970 | 3.980 | 3.740 | 3.830 | 10,158 | -0.14(-3.53%) |
Jul 21, 2008 | 3.950 | 3.980 | 3.840 | 3.970 | 10,512 | +0.10(+2.57%) |
Jul 18, 2008 | 3.800 | 3.940 | 3.800 | 3.871 | 5,786 | +0.05(+1.32%) |
Jul 17, 2008 | 3.840 | 3.980 | 3.820 | 3.820 | 15,889 | -0.08(-2.05%) |
Jul 16, 2008 | 4.170 | 4.240 | 3.700 | 3.900 | 235,055 | -0.30(-7.14%) |
Jul 15, 2008 | 4.210 | 4.230 | 4.140 | 4.200 | 10,438 | -0.04(-0.85%) |
Jul 14, 2008 | 4.370 | 4.490 | 3.960 | 4.236 | 52,432 | -0.21(-4.81%) |
Jul 11, 2008 | 4.411 | 4.500 | 4.320 | 4.450 | 2,906 | -0.02(-0.35%) |
Jul 10, 2008 | 4.750 | 4.750 | 4.310 | 4.466 | 38,209 | -0.23(-4.99%) |
Jul 09, 2008 | 4.620 | 4.720 | 4.530 | 4.700 | 10,959 | +0.02(+0.43%) |
Jul 08, 2008 | 4.760 | 4.760 | 4.580 | 4.680 | 26,074 | -0.08(-1.68%) |
Jul 07, 2008 | 4.751 | 4.800 | 4.640 | 4.760 | 24,603 | -0.01(-0.21%) |
Jul 04, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.00(+0.00%) |
Jul 03, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.01(+0.21%) |
Jul 02, 2008 | 4.800 | 4.800 | 4.760 | 4.760 | 22,751 | -0.07(-1.45%) |
Jul 01, 2008 | 4.880 | 4.880 | 4.760 | 4.830 | 15,037 | +0.00(+0.00%) |
Jun 30, 2008 | 4.710 | 4.840 | 4.690 | 4.830 | 13,214 | +0.13(+2.77%) |
Jun 27, 2008 | 4.740 | 4.740 | 4.670 | 4.700 | 7,275 | +0.07(+1.51%) |
Jun 26, 2008 | 4.720 | 4.770 | 4.630 | 4.630 | 8,491 | -0.14(-2.94%) |
Jun 25, 2008 | 4.810 | 4.810 | 4.770 | 4.770 | 6,300 | -0.04(-0.83%) |
Jun 24, 2008 | 4.690 | 4.810 | 4.690 | 4.810 | 5,817 | +0.01(+0.21%) |
Jun 23, 2008 | 4.710 | 4.800 | 4.680 | 4.800 | 12,290 | +0.08(+1.69%) |
Jun 20, 2008 | 4.580 | 4.790 | 4.580 | 4.720 | 9,697 | +0.08(+1.72%) |
Jun 19, 2008 | 4.640 | 4.810 | 4.640 | 4.640 | 9,150 | -0.03(-0.64%) |
Jun 18, 2008 | 4.612 | 4.690 | 4.570 | 4.670 | 17,939 | +0.08(+1.74%) |
Jun 17, 2008 | 4.610 | 4.710 | 4.220 | 4.590 | 46,563 | -0.15(-3.16%) |
Jun 16, 2008 | 4.640 | 4.750 | 4.640 | 4.740 | 6,550 | +0.05(+1.07%) |
Jun 13, 2008 | 4.620 | 4.710 | 4.610 | 4.690 | 4,900 | +0.06(+1.29%) |
Jun 12, 2008 | 4.610 | 4.710 | 4.610 | 4.630 | 9,740 | -0.01(-0.22%) |
Jun 11, 2008 | 4.790 | 4.790 | 4.490 | 4.640 | 42,238 | -0.11(-2.32%) |
Jun 10, 2008 | 4.730 | 4.790 | 4.700 | 4.750 | 10,365 | -0.04(-0.84%) |
Jun 09, 2008 | 4.753 | 4.790 | 4.680 | 4.790 | 10,026 | +0.10(+2.06%) |
Jun 06, 2008 | 4.780 | 4.790 | 4.630 | 4.693 | 18,417 | -0.09(-1.82%) |
Jun 05, 2008 | 4.790 | 4.800 | 4.620 | 4.780 | 26,269 | +0.02(+0.45%) |
Jun 04, 2008 | 4.848 | 4.860 | 4.570 | 4.758 | 81,523 | -0.02(-0.45%) |
Jun 03, 2008 | 4.820 | 4.820 | 4.730 | 4.780 | 17,859 | -0.04(-0.83%) |
Jun 02, 2008 | 4.770 | 4.870 | 4.760 | 4.820 | 8,147 | +0.05(+1.05%) |
May 30, 2008 | 4.850 | 4.880 | 4.760 | 4.770 | 16,758 | +0.05(+1.06%) |
May 29, 2008 | 4.820 | 4.820 | 4.710 | 4.720 | 13,799 | -0.15(-3.08%) |
May 28, 2008 | 4.750 | 4.870 | 4.710 | 4.870 | 24,584 | +0.09(+1.84%) |
May 27, 2008 | 4.690 | 4.840 | 4.480 | 4.782 | 30,433 | +0.07(+1.50%) |
May 26, 2008 | 4.750 | 4.770 | 4.660 | 4.712 | 5,470 | +0.00(+0.00%) |
May 23, 2008 | 4.750 | 4.770 | 4.660 | 4.712 | 5,470 | +0.06(+1.32%) |
May 22, 2008 | 4.770 | 4.770 | 4.500 | 4.650 | 40,465 | -0.14(-2.92%) |
May 21, 2008 | 4.930 | 4.930 | 4.710 | 4.790 | 18,940 | -0.11(-2.24%) |
May 20, 2008 | 4.908 | 4.930 | 4.620 | 4.900 | 26,835 | +0.14(+2.94%) |
May 19, 2008 | 5.080 | 5.080 | 4.600 | 4.760 | 50,697 | -0.24(-4.84%) |
May 16, 2008 | 5.080 | 5.100 | 4.950 | 5.002 | 30,331 | -0.07(-1.34%) |
May 15, 2008 | 5.020 | 5.100 | 4.970 | 5.070 | 19,929 | +0.01(+0.28%) |
May 14, 2008 | 4.980 | 5.090 | 4.960 | 5.056 | 34,166 | -0.03(-0.67%) |
May 13, 2008 | 5.120 | 5.120 | 4.950 | 5.090 | 21,547 | -0.08(-1.55%) |
May 12, 2008 | 5.190 | 5.230 | 5.080 | 5.170 | 8,301 | +0.05(+0.98%) |
May 09, 2008 | 5.250 | 5.300 | 4.900 | 5.120 | 108,767 | +0.13(+2.61%) |
May 08, 2008 | 4.730 | 4.990 | 4.610 | 4.990 | 166,735 | +0.25(+5.27%) |
May 07, 2008 | 4.810 | 4.960 | 4.740 | 4.740 | 48,618 | -0.20(-4.05%) |
May 06, 2008 | 4.940 | 4.960 | 4.860 | 4.940 | 9,081 | -0.02(-0.40%) |
May 05, 2008 | 4.660 | 4.970 | 4.600 | 4.960 | 16,545 | +0.24(+5.08%) |
May 02, 2008 | 4.913 | 4.948 | 4.600 | 4.720 | 38,716 | -0.22(-4.45%) |