Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.390 | 4.400 | 4.200 | 4.200 | 10,550 | -0.05(-1.18%) |
Jul 30, 2008 | 4.420 | 4.420 | 4.140 | 4.250 | 109,394 | +0.10(+2.41%) |
Jul 29, 2008 | 4.150 | 4.170 | 4.120 | 4.150 | 1,950 | -0.01(-0.24%) |
Jul 28, 2008 | 4.430 | 4.500 | 4.160 | 4.160 | 6,795 | -0.25(-5.67%) |
Jul 25, 2008 | 4.240 | 4.410 | 4.240 | 4.410 | 20,494 | +0.28(+6.78%) |
Jul 24, 2008 | 4.150 | 4.150 | 4.120 | 4.130 | 2,827 | -0.07(-1.67%) |
Jul 23, 2008 | 4.190 | 4.300 | 4.150 | 4.200 | 5,552 | -0.05(-1.18%) |
Jul 22, 2008 | 4.250 | 4.370 | 4.250 | 4.250 | 1,800 | +0.00(+0.00%) |
Jul 21, 2008 | 4.250 | 4.270 | 4.210 | 4.250 | 7,436 | -0.15(-3.41%) |
Jul 18, 2008 | 4.420 | 4.420 | 4.400 | 4.400 | 1,462 | +0.06(+1.30%) |
Jul 17, 2008 | 4.310 | 4.344 | 4.310 | 4.344 | 3,476 | -0.06(-1.28%) |
Jul 16, 2008 | 4.430 | 4.430 | 4.400 | 4.400 | 2,091 | -0.04(-0.90%) |
Jul 15, 2008 | 4.470 | 4.470 | 4.400 | 4.440 | 6,208 | -0.06(-1.33%) |
Jul 14, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | -0.19(-4.05%) |
Jul 11, 2008 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 4.640 | 4.890 | 4.500 | 4.690 | 13,597 | +0.18(+3.99%) |
Jul 09, 2008 | 4.550 | 4.600 | 4.510 | 4.510 | 1,718 | -0.05(-1.10%) |
Jul 08, 2008 | 4.550 | 4.770 | 4.510 | 4.560 | 6,548 | -0.09(-1.94%) |
Jul 07, 2008 | 4.550 | 4.750 | 4.480 | 4.650 | 16,524 | -0.10(-2.11%) |
Jul 04, 2008 | 4.700 | 4.790 | 4.700 | 4.750 | 2,804 | +0.00(+0.00%) |
Jul 03, 2008 | 4.700 | 4.790 | 4.700 | 4.750 | 2,804 | +0.00(+0.00%) |
Jul 02, 2008 | 4.480 | 4.750 | 4.480 | 4.750 | 5,278 | +0.27(+6.03%) |
Jul 01, 2008 | 4.650 | 4.650 | 4.480 | 4.480 | 5,005 | -0.13(-2.82%) |
Jun 30, 2008 | 4.590 | 4.660 | 4.590 | 4.610 | 3,760 | +0.13(+2.90%) |
Jun 27, 2008 | 4.500 | 4.570 | 4.480 | 4.480 | 3,462 | -0.03(-0.57%) |
Jun 26, 2008 | 4.560 | 4.590 | 4.506 | 4.506 | 1,996 | -0.01(-0.32%) |
Jun 25, 2008 | 4.640 | 4.690 | 4.457 | 4.520 | 2,636 | +0.22(+5.12%) |
Jun 24, 2008 | 4.550 | 4.550 | 4.250 | 4.300 | 4,100 | -0.35(-7.53%) |
Jun 23, 2008 | 4.680 | 4.700 | 4.630 | 4.650 | 4,600 | +0.28(+6.41%) |
Jun 20, 2008 | 4.840 | 4.840 | 4.370 | 4.370 | 3,203 | -0.14(-3.10%) |
Jun 19, 2008 | 4.750 | 4.750 | 4.510 | 4.510 | 2,100 | -0.31(-6.45%) |
Jun 18, 2008 | 4.700 | 4.860 | 4.700 | 4.821 | 3,955 | +0.11(+2.36%) |
Jun 17, 2008 | 4.800 | 4.800 | 4.710 | 4.710 | 1,800 | -0.11(-2.28%) |
Jun 16, 2008 | 4.660 | 4.900 | 4.532 | 4.820 | 12,087 | +0.32(+7.11%) |
Jun 13, 2008 | 4.410 | 4.550 | 4.410 | 4.500 | 7,135 | +0.09(+2.04%) |
Jun 12, 2008 | 4.390 | 4.416 | 4.390 | 4.410 | 3,540 | -0.04(-0.90%) |
Jun 11, 2008 | 4.450 | 4.510 | 4.390 | 4.450 | 6,745 | -0.02(-0.37%) |
Jun 10, 2008 | 4.340 | 4.588 | 4.300 | 4.467 | 3,550 | +0.12(+2.68%) |
Jun 09, 2008 | 4.390 | 4.390 | 4.280 | 4.350 | 4,738 | -0.12(-2.68%) |
Jun 06, 2008 | 4.460 | 4.490 | 4.460 | 4.470 | 6,830 | -0.02(-0.45%) |
Jun 05, 2008 | 4.340 | 4.640 | 4.250 | 4.490 | 7,033 | +0.00(+0.00%) |
Jun 04, 2008 | 4.500 | 4.520 | 4.440 | 4.490 | 14,206 | +0.08(+1.81%) |
Jun 03, 2008 | 4.460 | 4.490 | 4.400 | 4.410 | 5,791 | +0.08(+1.85%) |
Jun 02, 2008 | 4.500 | 4.500 | 4.330 | 4.330 | 13,793 | -0.17(-3.78%) |
May 30, 2008 | 4.490 | 4.520 | 4.460 | 4.500 | 7,792 | +0.19(+4.41%) |
May 29, 2008 | 4.370 | 4.410 | 4.300 | 4.310 | 4,350 | -0.01(-0.23%) |
May 28, 2008 | 4.250 | 4.400 | 4.250 | 4.320 | 8,543 | +0.05(+1.17%) |
May 27, 2008 | 4.350 | 4.410 | 4.190 | 4.270 | 6,987 | -0.08(-1.84%) |
May 26, 2008 | 4.400 | 4.458 | 4.170 | 4.350 | 10,883 | +0.00(+0.00%) |
May 23, 2008 | 4.400 | 4.458 | 4.170 | 4.350 | 10,883 | +0.09(+2.11%) |
May 22, 2008 | 4.250 | 4.510 | 4.250 | 4.260 | 5,157 | -0.19(-4.27%) |
May 21, 2008 | 4.490 | 4.490 | 4.220 | 4.450 | 12,617 | +0.03(+0.68%) |
May 20, 2008 | 4.530 | 4.620 | 4.050 | 4.420 | 5,267 | -0.06(-1.34%) |
May 19, 2008 | 3.930 | 4.670 | 3.930 | 4.480 | 21,829 | +0.41(+10.07%) |
May 16, 2008 | 4.090 | 4.110 | 4.070 | 4.070 | 11,123 | +0.08(+2.01%) |
May 15, 2008 | 4.128 | 4.128 | 3.980 | 3.990 | 2,628 | -0.04(-0.99%) |
May 14, 2008 | 4.050 | 4.050 | 3.990 | 4.030 | 5,525 | +0.06(+1.51%) |
May 13, 2008 | 3.890 | 4.000 | 3.890 | 3.970 | 6,850 | -0.01(-0.25%) |
May 12, 2008 | 3.920 | 3.994 | 3.890 | 3.980 | 6,843 | -0.01(-0.25%) |
May 09, 2008 | 4.040 | 4.040 | 3.900 | 3.990 | 14,966 | -0.02(-0.50%) |
May 08, 2008 | 4.080 | 4.080 | 4.010 | 4.010 | 6,304 | -0.01(-0.25%) |
May 07, 2008 | 4.168 | 4.168 | 4.010 | 4.020 | 3,750 | -0.01(-0.25%) |
May 06, 2008 | 4.036 | 4.084 | 4.010 | 4.030 | 5,650 | +0.02(+0.50%) |
May 05, 2008 | 4.000 | 4.210 | 4.000 | 4.010 | 12,676 | +0.01(+0.25%) |
May 02, 2008 | 4.030 | 4.150 | 4.000 | 4.000 | 11,424 | -0.19(-4.53%) |