Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.975 | 4.027 | 3.836 | 4.027 | 2,031 | +0.08(+1.99%) |
Jul 30, 2008 | 3.949 | 3.949 | 3.949 | 3.949 | 114 | +0.00(+0.00%) |
Jul 29, 2008 | 3.949 | 3.992 | 3.740 | 3.949 | 3,675 | +0.12(+3.19%) |
Jul 28, 2008 | 3.905 | 3.984 | 3.748 | 3.827 | 4,476 | -0.01(-0.23%) |
Jul 25, 2008 | 3.827 | 4.036 | 3.827 | 3.836 | 523 | -0.01(-0.23%) |
Jul 24, 2008 | 3.844 | 3.923 | 3.844 | 3.844 | 1,874 | -0.10(-2.65%) |
Jul 23, 2008 | 3.714 | 4.036 | 3.714 | 3.949 | 3,674 | +0.03(+0.67%) |
Jul 22, 2008 | 3.914 | 4.045 | 3.731 | 3.923 | 5,448 | +0.20(+5.39%) |
Jul 21, 2008 | 3.653 | 3.722 | 3.653 | 3.722 | 2,100 | +0.05(+1.43%) |
Jul 18, 2008 | 3.670 | 3.670 | 3.670 | 3.670 | 114 | -0.17(-4.32%) |
Jul 17, 2008 | 3.836 | 3.836 | 3.836 | 3.836 | 573 | -0.05(-1.35%) |
Jul 16, 2008 | 3.809 | 3.888 | 3.792 | 3.888 | 3,212 | +0.06(+1.59%) |
Jul 15, 2008 | 3.618 | 3.827 | 3.530 | 3.827 | 2,867 | +0.09(+2.45%) |
Jul 14, 2008 | 3.696 | 3.735 | 3.696 | 3.735 | 4,090 | -0.14(-3.49%) |
Jul 11, 2008 | 3.801 | 3.879 | 3.513 | 3.870 | 4,015 | -0.27(-6.53%) |
Jul 10, 2008 | 3.801 | 4.141 | 3.792 | 4.141 | 1,261 | +0.17(+4.40%) |
Jul 09, 2008 | 3.966 | 3.966 | 3.966 | 3.966 | 458 | +0.09(+2.25%) |
Jul 08, 2008 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 4.106 | 4.106 | 3.853 | 3.879 | 2,064 | -0.13(-3.26%) |
Jul 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 03, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 02, 2008 | 3.952 | 4.176 | 3.952 | 4.010 | 2,948 | +0.07(+1.77%) |
Jul 01, 2008 | 3.940 | 3.966 | 3.940 | 3.940 | 541 | -0.03(-0.66%) |
Jun 30, 2008 | 3.966 | 3.966 | 3.966 | 3.966 | 1,147 | -0.05(-1.30%) |
Jun 27, 2008 | 3.966 | 4.097 | 3.966 | 4.019 | 10,439 | -0.04(-1.08%) |
Jun 26, 2008 | 4.176 | 4.176 | 4.053 | 4.062 | 1,835 | -0.11(-2.71%) |
Jun 25, 2008 | 4.219 | 4.219 | 3.923 | 4.176 | 2,217 | -0.17(-4.01%) |
Jun 24, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 114 | +0.12(+2.89%) |
Jun 23, 2008 | 4.228 | 4.228 | 4.228 | 4.228 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 4.228 | 4.228 | 4.228 | 4.228 | 172 | -0.09(-2.02%) |
Jun 19, 2008 | 4.315 | 4.315 | 4.315 | 4.315 | 174 | -0.08(-1.79%) |
Jun 18, 2008 | 4.393 | 4.393 | 4.393 | 4.393 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 4.245 | 4.393 | 4.245 | 4.393 | 229 | +0.04(+1.00%) |
Jun 16, 2008 | 4.446 | 4.446 | 4.263 | 4.350 | 4,734 | -0.09(-1.96%) |
Jun 13, 2008 | 4.350 | 4.437 | 4.350 | 4.437 | 803 | +0.08(+1.80%) |
Jun 12, 2008 | 4.359 | 4.359 | 4.359 | 4.359 | 1,147 | -0.04(-0.99%) |
Jun 11, 2008 | 4.306 | 4.620 | 4.289 | 4.402 | 3,483 | -0.17(-3.63%) |
Jun 10, 2008 | 4.402 | 4.568 | 4.402 | 4.568 | 2,170 | +0.03(+0.77%) |
Jun 09, 2008 | 4.533 | 4.533 | 4.533 | 4.533 | 1,147 | +0.15(+3.38%) |
Jun 06, 2008 | 4.385 | 4.385 | 4.385 | 4.385 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 4.638 | 4.638 | 4.341 | 4.385 | 2,409 | -0.15(-3.27%) |
Jun 04, 2008 | 4.548 | 4.548 | 4.533 | 4.533 | 1,376 | +0.11(+2.57%) |
Jun 03, 2008 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 4.428 | 4.821 | 4.359 | 4.420 | 6,037 | +0.14(+3.26%) |
May 30, 2008 | 4.272 | 4.280 | 4.272 | 4.280 | 883 | -0.05(-1.21%) |
May 29, 2008 | 4.446 | 4.446 | 4.324 | 4.332 | 1,032 | -0.12(-2.74%) |
May 28, 2008 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | +0.00(+0.00%) |
May 27, 2008 | 4.454 | 4.454 | 4.454 | 4.454 | 253 | +0.00(+0.00%) |
May 26, 2008 | 4.420 | 4.681 | 4.420 | 4.454 | 1,923 | +0.00(+0.00%) |
May 23, 2008 | 4.420 | 4.681 | 4.420 | 4.454 | 1,923 | +0.03(+0.59%) |
May 22, 2008 | 4.437 | 4.437 | 4.219 | 4.428 | 1,841 | +0.10(+2.21%) |
May 21, 2008 | 4.271 | 4.332 | 4.271 | 4.332 | 573 | +0.06(+1.43%) |
May 20, 2008 | 4.132 | 4.306 | 4.132 | 4.271 | 3,815 | +0.20(+4.92%) |
May 19, 2008 | 4.010 | 4.071 | 4.010 | 4.071 | 1,147 | +0.02(+0.43%) |
May 16, 2008 | 4.108 | 4.289 | 4.036 | 4.053 | 5,618 | -0.03(-0.85%) |
May 15, 2008 | 3.931 | 4.088 | 3.905 | 4.088 | 2,753 | +0.14(+3.53%) |
May 14, 2008 | 3.905 | 4.097 | 3.879 | 3.949 | 5,850 | +0.06(+1.57%) |
May 13, 2008 | 3.992 | 4.115 | 3.827 | 3.888 | 11,173 | -0.10(-2.62%) |
May 12, 2008 | 3.818 | 4.010 | 3.783 | 3.992 | 3,226 | +0.07(+1.78%) |
May 09, 2008 | 3.722 | 4.010 | 3.705 | 3.923 | 6,418 | -0.19(-4.66%) |
May 08, 2008 | 3.862 | 4.141 | 3.862 | 4.115 | 458 | +0.25(+6.55%) |
May 07, 2008 | 3.923 | 4.001 | 3.862 | 3.862 | 4,588 | -0.15(-3.70%) |
May 06, 2008 | 3.992 | 4.115 | 3.992 | 4.010 | 3,556 | +0.09(+2.22%) |
May 05, 2008 | 4.001 | 4.097 | 3.923 | 3.923 | 4,129 | -0.05(-1.32%) |
May 02, 2008 | 3.975 | 3.975 | 3.975 | 3.975 | 1,147 | +0.01(+0.22%) |