Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.350 | 3.510 | 3.340 | 3.490 | 246,216 | +0.19(+5.76%) |
Jul 30, 2008 | 3.250 | 3.300 | 3.200 | 3.300 | 26,322 | -0.04(-1.20%) |
Jul 29, 2008 | 3.380 | 3.400 | 3.330 | 3.340 | 5,000 | -0.03(-0.89%) |
Jul 28, 2008 | 3.380 | 3.380 | 3.370 | 3.370 | 7,170 | -0.01(-0.30%) |
Jul 25, 2008 | 3.400 | 3.400 | 3.360 | 3.380 | 10,900 | -0.02(-0.59%) |
Jul 24, 2008 | 3.450 | 3.450 | 3.340 | 3.400 | 8,100 | +0.12(+3.66%) |
Jul 23, 2008 | 3.300 | 3.390 | 3.250 | 3.280 | 6,462 | -0.10(-2.96%) |
Jul 22, 2008 | 3.580 | 3.580 | 3.380 | 3.380 | 243,177 | -0.21(-5.85%) |
Jul 21, 2008 | 3.430 | 3.590 | 3.420 | 3.590 | 115,340 | +0.17(+4.97%) |
Jul 18, 2008 | 3.300 | 3.420 | 3.280 | 3.420 | 29,700 | +0.07(+2.09%) |
Jul 17, 2008 | 3.310 | 3.490 | 3.310 | 3.350 | 23,521 | -0.07(-2.05%) |
Jul 16, 2008 | 3.270 | 3.440 | 3.270 | 3.420 | 16,131 | -0.03(-0.87%) |
Jul 15, 2008 | 3.500 | 3.510 | 3.340 | 3.450 | 15,390 | -0.05(-1.43%) |
Jul 14, 2008 | 3.350 | 3.500 | 3.350 | 3.500 | 9,144 | +0.15(+4.48%) |
Jul 11, 2008 | 3.390 | 3.390 | 3.300 | 3.350 | 20,900 | -0.10(-2.90%) |
Jul 10, 2008 | 3.370 | 3.480 | 3.350 | 3.450 | 54,516 | +0.14(+4.23%) |
Jul 09, 2008 | 3.370 | 3.400 | 3.250 | 3.310 | 109,066 | -0.10(-2.93%) |
Jul 08, 2008 | 3.610 | 3.630 | 3.250 | 3.410 | 257,425 | -0.38(-10.03%) |
Jul 07, 2008 | 3.950 | 4.000 | 3.750 | 3.790 | 110,254 | -0.24(-5.96%) |
Jul 04, 2008 | 4.050 | 4.050 | 3.870 | 4.030 | 12,970 | -0.07(-1.71%) |
Jul 03, 2008 | 4.180 | 4.180 | 4.000 | 4.100 | 17,075 | -0.12(-2.84%) |
Jul 02, 2008 | 4.340 | 4.340 | 4.200 | 4.220 | 7,013 | -0.10(-2.31%) |
Jul 01, 2008 | 4.320 | 4.440 | 4.310 | 4.320 | 163,492 | +0.00(+0.00%) |
Jun 30, 2008 | 4.320 | 4.440 | 4.310 | 4.320 | 163,492 | -0.21(-4.64%) |
Jun 27, 2008 | 4.580 | 4.580 | 4.370 | 4.530 | 175,190 | -0.04(-0.88%) |
Jun 26, 2008 | 4.350 | 4.630 | 4.350 | 4.570 | 122,400 | +0.28(+6.53%) |
Jun 25, 2008 | 4.310 | 4.310 | 4.210 | 4.290 | 44,223 | -0.08(-1.83%) |
Jun 24, 2008 | 4.410 | 4.470 | 4.290 | 4.370 | 19,193 | -0.06(-1.35%) |
Jun 23, 2008 | 4.680 | 4.680 | 4.370 | 4.430 | 479,518 | -0.07(-1.56%) |
Jun 20, 2008 | 5.260 | 5.380 | 4.500 | 4.500 | 466,180 | -0.74(-14.12%) |
Jun 19, 2008 | 5.050 | 5.280 | 4.950 | 5.240 | 78,100 | +0.26(+5.22%) |
Jun 18, 2008 | 4.800 | 5.130 | 4.800 | 4.980 | 51,020 | +0.16(+3.32%) |
Jun 17, 2008 | 4.750 | 4.860 | 4.710 | 4.820 | 27,964 | +0.07(+1.47%) |
Jun 16, 2008 | 4.800 | 4.860 | 4.530 | 4.750 | 41,739 | +0.11(+2.37%) |
Jun 13, 2008 | 4.340 | 4.640 | 4.340 | 4.640 | 72,507 | +0.18(+4.04%) |
Jun 12, 2008 | 4.260 | 4.600 | 4.250 | 4.460 | 299,674 | +0.20(+4.69%) |
Jun 11, 2008 | 4.340 | 4.340 | 4.250 | 4.260 | 27,942 | -0.01(-0.23%) |
Jun 10, 2008 | 4.340 | 4.350 | 4.250 | 4.270 | 81,264 | -0.07(-1.61%) |
Jun 09, 2008 | 4.160 | 4.370 | 4.120 | 4.340 | 118,779 | +0.04(+0.93%) |
Jun 06, 2008 | 4.340 | 4.450 | 4.200 | 4.300 | 105,633 | +0.00(+0.00%) |
Jun 05, 2008 | 4.310 | 4.350 | 4.160 | 4.300 | 509,968 | -0.10(-2.27%) |
Jun 04, 2008 | 4.330 | 4.490 | 4.320 | 4.400 | 23,758 | +0.00(+0.00%) |
Jun 03, 2008 | 4.510 | 4.550 | 4.300 | 4.400 | 78,775 | -0.20(-4.35%) |
Jun 02, 2008 | 4.530 | 4.630 | 4.520 | 4.600 | 65,632 | -0.05(-1.08%) |
May 30, 2008 | 4.620 | 4.650 | 4.440 | 4.650 | 90,389 | +0.05(+1.09%) |
May 29, 2008 | 4.640 | 4.640 | 4.510 | 4.600 | 83,146 | -0.07(-1.50%) |
May 28, 2008 | 4.520 | 4.700 | 4.510 | 4.670 | 257,645 | +0.07(+1.52%) |
May 27, 2008 | 4.670 | 4.750 | 4.520 | 4.600 | 46,991 | -0.22(-4.56%) |
May 26, 2008 | 4.790 | 4.820 | 4.720 | 4.820 | 15,526 | +0.03(+0.63%) |
May 23, 2008 | 4.710 | 4.910 | 4.690 | 4.790 | 171,000 | +0.07(+1.48%) |
May 22, 2008 | 4.720 | 4.790 | 4.610 | 4.720 | 94,712 | -0.02(-0.42%) |
May 21, 2008 | 4.510 | 4.800 | 4.510 | 4.740 | 127,716 | +0.15(+3.27%) |
May 20, 2008 | 4.840 | 4.850 | 4.510 | 4.590 | 84,355 | -0.15(-3.16%) |
May 19, 2008 | 4.820 | 4.830 | 4.600 | 4.740 | 105,422 | +0.00(+0.00%) |
May 16, 2008 | 4.820 | 4.830 | 4.600 | 4.740 | 105,422 | -0.10(-2.07%) |
May 15, 2008 | 4.820 | 4.840 | 4.680 | 4.840 | 243,977 | +0.09(+1.89%) |
May 14, 2008 | 4.940 | 4.940 | 4.690 | 4.750 | 38,492 | -0.10(-2.06%) |
May 13, 2008 | 4.830 | 4.890 | 4.560 | 4.850 | 93,300 | -0.05(-1.02%) |
May 12, 2008 | 5.160 | 5.160 | 4.810 | 4.900 | 112,486 | -0.25(-4.85%) |
May 09, 2008 | 5.300 | 5.300 | 5.040 | 5.150 | 211,745 | -0.10(-1.90%) |
May 08, 2008 | 5.020 | 5.300 | 4.910 | 5.250 | 304,393 | +0.23(+4.58%) |
May 07, 2008 | 5.130 | 5.130 | 4.940 | 5.020 | 300,900 | -0.11(-2.14%) |
May 06, 2008 | 5.300 | 5.320 | 5.070 | 5.130 | 119,927 | -0.25(-4.65%) |
May 05, 2008 | 5.310 | 5.420 | 5.200 | 5.380 | 397,041 | +0.12(+2.28%) |
May 02, 2008 | 4.860 | 5.410 | 5.260 | 5.260 | 1,081,338 | +0.40(+8.23%) |