Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.762 | 3.789 | 3.762 | 3.771 | 7,817 | -0.02(-0.47%) |
Jul 30, 2008 | 3.824 | 3.895 | 3.762 | 3.789 | 10,356 | +0.01(+0.23%) |
Jul 29, 2008 | 3.780 | 3.824 | 3.753 | 3.780 | 24,182 | +0.01(+0.23%) |
Jul 28, 2008 | 3.842 | 3.842 | 3.736 | 3.771 | 35,132 | -0.02(-0.47%) |
Jul 25, 2008 | 3.833 | 3.842 | 3.789 | 3.789 | 9,220 | -0.02(-0.46%) |
Jul 24, 2008 | 3.815 | 3.815 | 3.762 | 3.807 | 16,438 | +0.00(+0.00%) |
Jul 23, 2008 | 3.771 | 3.815 | 3.771 | 3.807 | 8,040 | +0.04(+1.18%) |
Jul 22, 2008 | 3.718 | 3.780 | 3.665 | 3.762 | 35,481 | +0.02(+0.47%) |
Jul 21, 2008 | 3.727 | 3.807 | 3.709 | 3.745 | 28,829 | +0.02(+0.47%) |
Jul 18, 2008 | 3.727 | 3.807 | 3.656 | 3.727 | 158,395 | -0.02(-0.47%) |
Jul 17, 2008 | 3.762 | 3.771 | 3.674 | 3.745 | 61,018 | -0.04(-1.17%) |
Jul 16, 2008 | 3.895 | 3.930 | 3.506 | 3.789 | 416,944 | -0.16(-4.04%) |
Jul 15, 2008 | 3.895 | 4.099 | 3.842 | 3.948 | 45,489 | -0.01(-0.22%) |
Jul 14, 2008 | 3.868 | 4.019 | 3.868 | 3.957 | 55,019 | +0.07(+1.82%) |
Jul 11, 2008 | 3.851 | 4.099 | 3.833 | 3.886 | 145,360 | -0.02(-0.45%) |
Jul 10, 2008 | 3.904 | 3.922 | 3.868 | 3.904 | 27,676 | -0.04(-0.90%) |
Jul 09, 2008 | 3.939 | 4.231 | 3.851 | 3.939 | 94,415 | -0.04(-0.89%) |
Jul 08, 2008 | 4.037 | 4.063 | 3.851 | 3.975 | 281,627 | -0.03(-0.66%) |
Jul 07, 2008 | 4.196 | 4.196 | 3.939 | 4.001 | 174,965 | -0.16(-3.83%) |
Jul 04, 2008 | 4.231 | 4.231 | 4.161 | 4.161 | 15,513 | +0.00(+0.00%) |
Jul 03, 2008 | 4.231 | 4.231 | 4.161 | 4.161 | 15,513 | -0.04(-0.84%) |
Jul 02, 2008 | 4.240 | 4.240 | 4.107 | 4.196 | 70,409 | -0.03(-0.63%) |
Jul 01, 2008 | 4.169 | 4.276 | 4.072 | 4.223 | 60,512 | -0.03(-0.63%) |
Jun 30, 2008 | 4.364 | 4.364 | 4.143 | 4.249 | 169,302 | +0.12(+2.78%) |
Jun 27, 2008 | 4.205 | 4.346 | 4.134 | 4.134 | 3,082,805 | -0.19(-4.50%) |
Jun 26, 2008 | 4.267 | 4.338 | 4.178 | 4.329 | 115,543 | +0.00(+0.00%) |
Jun 25, 2008 | 4.258 | 4.408 | 4.249 | 4.329 | 137,357 | +0.08(+1.87%) |
Jun 24, 2008 | 4.267 | 4.417 | 4.223 | 4.249 | 323,357 | -0.08(-1.84%) |
Jun 23, 2008 | 4.285 | 4.338 | 4.240 | 4.329 | 52,076 | +0.00(+0.00%) |
Jun 20, 2008 | 4.311 | 4.338 | 4.231 | 4.329 | 113,938 | -0.01(-0.20%) |
Jun 19, 2008 | 4.338 | 4.426 | 4.293 | 4.338 | 249,981 | -0.03(-0.61%) |
Jun 18, 2008 | 4.302 | 4.364 | 4.249 | 4.364 | 28,374 | +0.03(+0.61%) |
Jun 17, 2008 | 4.338 | 4.364 | 4.311 | 4.338 | 49,446 | -0.02(-0.41%) |
Jun 16, 2008 | 4.293 | 4.373 | 4.116 | 4.355 | 43,667 | +0.05(+1.23%) |
Jun 13, 2008 | 4.276 | 4.417 | 4.099 | 4.302 | 86,817 | +0.05(+1.25%) |
Jun 12, 2008 | 4.214 | 4.364 | 4.161 | 4.249 | 42,740 | +0.06(+1.48%) |
Jun 11, 2008 | 4.293 | 4.338 | 4.178 | 4.187 | 41,656 | -0.12(-2.87%) |
Jun 10, 2008 | 4.249 | 4.346 | 3.957 | 4.311 | 100,679 | +0.07(+1.67%) |
Jun 09, 2008 | 4.107 | 4.267 | 3.930 | 4.240 | 128,631 | +0.10(+2.35%) |
Jun 06, 2008 | 4.231 | 4.311 | 4.125 | 4.143 | 66,485 | -0.13(-3.11%) |
Jun 05, 2008 | 4.178 | 4.311 | 4.116 | 4.276 | 75,667 | +0.10(+2.33%) |
Jun 04, 2008 | 4.267 | 4.293 | 4.081 | 4.178 | 348,950 | -0.12(-2.68%) |
Jun 03, 2008 | 4.400 | 4.400 | 4.240 | 4.293 | 76,614 | -0.08(-1.82%) |
Jun 02, 2008 | 4.302 | 4.417 | 4.214 | 4.373 | 143,862 | +0.06(+1.44%) |
May 30, 2008 | 4.479 | 4.479 | 4.302 | 4.311 | 242,665 | -0.18(-3.94%) |
May 29, 2008 | 4.417 | 4.559 | 4.364 | 4.488 | 370,036 | +0.07(+1.60%) |
May 28, 2008 | 4.426 | 4.426 | 4.293 | 4.417 | 744,366 | +0.04(+1.01%) |
May 27, 2008 | 4.276 | 4.426 | 4.231 | 4.373 | 104,584 | +0.11(+2.49%) |
May 26, 2008 | 4.408 | 4.435 | 4.223 | 4.267 | 52,661 | +0.00(+0.00%) |
May 23, 2008 | 4.408 | 4.435 | 4.223 | 4.267 | 52,661 | -0.17(-3.79%) |
May 22, 2008 | 4.285 | 4.435 | 4.214 | 4.435 | 51,316 | +0.18(+4.16%) |
May 21, 2008 | 4.346 | 4.382 | 4.258 | 4.258 | 107,621 | +0.01(+0.21%) |
May 20, 2008 | 4.231 | 4.346 | 4.187 | 4.249 | 54,802 | -0.01(-0.21%) |
May 19, 2008 | 4.302 | 4.355 | 4.196 | 4.258 | 78,255 | -0.05(-1.23%) |
May 16, 2008 | 4.462 | 4.462 | 4.293 | 4.311 | 183,308 | -0.05(-1.22%) |
May 15, 2008 | 4.462 | 4.550 | 4.338 | 4.364 | 23,947 | -0.11(-2.38%) |
May 14, 2008 | 4.470 | 4.559 | 4.400 | 4.470 | 112,883 | +0.00(+0.00%) |
May 13, 2008 | 4.470 | 4.798 | 4.417 | 4.470 | 253,892 | +0.00(+0.00%) |
May 12, 2008 | 4.382 | 4.470 | 4.382 | 4.470 | 52,672 | +0.12(+2.64%) |
May 09, 2008 | 4.338 | 4.417 | 4.320 | 4.355 | 18,604 | -0.03(-0.61%) |
May 08, 2008 | 4.462 | 4.462 | 4.311 | 4.382 | 57,503 | -0.04(-1.00%) |
May 07, 2008 | 4.621 | 4.621 | 4.426 | 4.426 | 267,658 | -0.18(-3.85%) |
May 06, 2008 | 4.408 | 4.639 | 4.408 | 4.603 | 69,119 | +0.17(+3.79%) |
May 05, 2008 | 4.453 | 4.585 | 4.426 | 4.435 | 53,492 | -0.02(-0.40%) |
May 02, 2008 | 4.603 | 4.603 | 4.444 | 4.453 | 140,173 | -0.06(-1.37%) |