Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.890 | 5.230 | 4.890 | 5.120 | 260,223 | +0.02(+0.39%) |
Jul 30, 2008 | 5.190 | 5.300 | 4.830 | 5.100 | 242,665 | +0.02(+0.39%) |
Jul 29, 2008 | 5.080 | 5.230 | 4.770 | 5.080 | 415,904 | +0.25(+5.18%) |
Jul 28, 2008 | 4.850 | 5.000 | 4.780 | 4.830 | 263,970 | -0.04(-0.82%) |
Jul 25, 2008 | 4.660 | 4.890 | 4.550 | 4.870 | 293,895 | +0.26(+5.64%) |
Jul 24, 2008 | 4.670 | 4.700 | 4.590 | 4.610 | 208,560 | -0.05(-1.07%) |
Jul 23, 2008 | 4.430 | 4.690 | 4.370 | 4.660 | 1,009,592 | +0.21(+4.72%) |
Jul 22, 2008 | 4.220 | 4.460 | 4.220 | 4.450 | 185,047 | +0.19(+4.46%) |
Jul 21, 2008 | 4.420 | 4.560 | 4.230 | 4.260 | 172,642 | -0.15(-3.40%) |
Jul 18, 2008 | 4.460 | 4.500 | 4.360 | 4.410 | 403,847 | -0.03(-0.68%) |
Jul 17, 2008 | 4.240 | 4.470 | 4.220 | 4.440 | 342,471 | +0.22(+5.21%) |
Jul 16, 2008 | 4.050 | 4.260 | 3.990 | 4.220 | 685,865 | +0.23(+5.76%) |
Jul 15, 2008 | 3.760 | 4.000 | 3.760 | 3.990 | 599,247 | +0.18(+4.72%) |
Jul 14, 2008 | 3.870 | 3.930 | 3.780 | 3.810 | 268,685 | -0.04(-1.04%) |
Jul 11, 2008 | 3.730 | 3.850 | 3.670 | 3.850 | 281,736 | +0.08(+2.12%) |
Jul 10, 2008 | 3.760 | 3.860 | 3.690 | 3.770 | 436,128 | +0.00(+0.00%) |
Jul 09, 2008 | 3.610 | 4.000 | 3.600 | 3.770 | 509,035 | +0.15(+4.14%) |
Jul 08, 2008 | 3.380 | 3.680 | 3.350 | 3.620 | 480,231 | +0.28(+8.38%) |
Jul 07, 2008 | 3.410 | 3.410 | 3.290 | 3.340 | 263,587 | -0.04(-1.18%) |
Jul 04, 2008 | 3.230 | 3.390 | 3.180 | 3.380 | 192,584 | +0.00(+0.00%) |
Jul 03, 2008 | 3.230 | 3.390 | 3.180 | 3.380 | 192,584 | +0.16(+4.97%) |
Jul 02, 2008 | 3.260 | 3.280 | 3.160 | 3.220 | 237,039 | -0.05(-1.53%) |
Jul 01, 2008 | 3.290 | 3.350 | 3.140 | 3.270 | 280,709 | -0.04(-1.21%) |
Jun 30, 2008 | 3.430 | 3.750 | 3.300 | 3.310 | 1,084,012 | -0.22(-6.23%) |
Jun 27, 2008 | 3.620 | 3.760 | 3.520 | 3.530 | 767,412 | -0.11(-3.02%) |
Jun 26, 2008 | 3.800 | 4.010 | 3.550 | 3.640 | 367,415 | -0.13(-3.45%) |
Jun 25, 2008 | 3.540 | 3.830 | 3.460 | 3.770 | 708,910 | +0.22(+6.20%) |
Jun 24, 2008 | 3.510 | 3.580 | 3.400 | 3.550 | 492,482 | +0.05(+1.43%) |
Jun 23, 2008 | 3.390 | 3.540 | 3.260 | 3.500 | 853,525 | +0.12(+3.55%) |
Jun 20, 2008 | 3.830 | 3.920 | 3.330 | 3.380 | 1,011,060 | -0.46(-11.98%) |
Jun 19, 2008 | 3.860 | 3.890 | 3.750 | 3.840 | 212,806 | -0.02(-0.52%) |
Jun 18, 2008 | 4.030 | 4.070 | 3.735 | 3.860 | 274,102 | -0.23(-5.62%) |
Jun 17, 2008 | 4.100 | 4.140 | 4.040 | 4.090 | 282,589 | -0.01(-0.24%) |
Jun 16, 2008 | 4.010 | 4.120 | 3.960 | 4.100 | 212,272 | +0.10(+2.50%) |
Jun 13, 2008 | 4.100 | 4.150 | 3.950 | 4.000 | 105,228 | +0.02(+0.50%) |
Jun 12, 2008 | 3.980 | 4.120 | 3.960 | 3.980 | 224,433 | +0.04(+1.02%) |
Jun 11, 2008 | 4.090 | 4.140 | 3.940 | 3.940 | 282,074 | -0.18(-4.37%) |
Jun 10, 2008 | 4.120 | 4.230 | 4.050 | 4.120 | 154,882 | -0.13(-3.06%) |
Jun 09, 2008 | 4.480 | 4.550 | 4.220 | 4.250 | 238,167 | -0.24(-5.35%) |
Jun 06, 2008 | 4.570 | 4.590 | 4.450 | 4.490 | 134,341 | -0.12(-2.60%) |
Jun 05, 2008 | 4.480 | 4.720 | 4.410 | 4.610 | 304,490 | +0.17(+3.83%) |
Jun 04, 2008 | 4.600 | 4.620 | 4.380 | 4.440 | 253,146 | +0.05(+1.14%) |
Jun 03, 2008 | 4.590 | 4.770 | 4.390 | 4.390 | 177,513 | -0.19(-4.15%) |
Jun 02, 2008 | 4.730 | 4.940 | 4.440 | 4.580 | 177,070 | -0.17(-3.58%) |
May 30, 2008 | 4.900 | 5.010 | 4.730 | 4.750 | 472,422 | -0.16(-3.26%) |
May 29, 2008 | 4.470 | 4.950 | 4.470 | 4.910 | 428,741 | +0.42(+9.35%) |
May 28, 2008 | 4.520 | 4.520 | 4.340 | 4.490 | 263,133 | -0.04(-0.88%) |
May 27, 2008 | 4.400 | 4.530 | 4.300 | 4.530 | 311,089 | +0.14(+3.19%) |
May 26, 2008 | 4.390 | 4.490 | 4.220 | 4.390 | 308,450 | +0.00(+0.00%) |
May 23, 2008 | 4.390 | 4.490 | 4.220 | 4.390 | 308,450 | +0.05(+1.15%) |
May 22, 2008 | 4.020 | 4.340 | 4.000 | 4.340 | 286,009 | +0.33(+8.23%) |
May 21, 2008 | 4.070 | 4.080 | 3.950 | 4.010 | 207,335 | -0.04(-0.99%) |
May 20, 2008 | 4.120 | 4.170 | 4.000 | 4.050 | 159,346 | -0.11(-2.64%) |
May 19, 2008 | 4.250 | 4.250 | 4.110 | 4.160 | 239,703 | -0.10(-2.35%) |
May 16, 2008 | 4.420 | 4.420 | 4.230 | 4.260 | 211,091 | -0.11(-2.52%) |
May 15, 2008 | 4.180 | 4.380 | 4.040 | 4.370 | 529,776 | +0.18(+4.30%) |
May 14, 2008 | 4.300 | 4.360 | 4.150 | 4.190 | 197,357 | -0.02(-0.48%) |
May 13, 2008 | 4.410 | 4.410 | 4.100 | 4.210 | 289,256 | -0.24(-5.39%) |
May 12, 2008 | 4.390 | 4.500 | 4.350 | 4.450 | 139,661 | +0.08(+1.83%) |
May 09, 2008 | 4.280 | 4.370 | 4.250 | 4.370 | 156,677 | +0.01(+0.23%) |
May 08, 2008 | 4.390 | 4.560 | 4.310 | 4.360 | 257,902 | +0.02(+0.46%) |
May 07, 2008 | 4.650 | 4.740 | 4.300 | 4.340 | 245,176 | -0.30(-6.47%) |
May 06, 2008 | 4.610 | 4.670 | 4.520 | 4.640 | 193,118 | +0.01(+0.22%) |
May 05, 2008 | 4.590 | 4.700 | 4.540 | 4.630 | 189,983 | +0.01(+0.22%) |
May 02, 2008 | 4.750 | 4.820 | 4.550 | 4.620 | 309,959 | -0.07(-1.49%) |