Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.529 | 3.567 | 3.448 | 3.519 | 136,360 | +0.00(+0.00%) |
Jul 30, 2008 | 3.473 | 3.564 | 3.435 | 3.519 | 107,085 | +0.06(+1.60%) |
Jul 29, 2008 | 3.463 | 3.499 | 3.438 | 3.463 | 70,719 | +0.04(+1.11%) |
Jul 28, 2008 | 3.468 | 3.517 | 3.377 | 3.425 | 39,489 | -0.05(-1.32%) |
Jul 25, 2008 | 3.448 | 3.504 | 3.415 | 3.471 | 45,783 | +0.02(+0.52%) |
Jul 24, 2008 | 3.577 | 3.577 | 3.451 | 3.453 | 52,988 | -0.01(-0.22%) |
Jul 23, 2008 | 3.506 | 3.547 | 3.453 | 3.461 | 107,481 | +0.00(+0.00%) |
Jul 22, 2008 | 3.486 | 3.519 | 3.440 | 3.461 | 83,293 | -0.03(-0.94%) |
Jul 21, 2008 | 3.314 | 3.531 | 3.314 | 3.493 | 214,170 | +0.22(+6.63%) |
Jul 18, 2008 | 3.491 | 3.612 | 3.181 | 3.276 | 122,326 | -0.19(-5.40%) |
Jul 17, 2008 | 3.620 | 3.701 | 3.443 | 3.463 | 214,361 | -0.12(-3.31%) |
Jul 16, 2008 | 3.516 | 3.640 | 3.506 | 3.582 | 143,957 | -0.01(-0.21%) |
Jul 15, 2008 | 3.691 | 3.691 | 3.579 | 3.589 | 157,073 | -0.17(-4.44%) |
Jul 14, 2008 | 3.784 | 3.784 | 3.670 | 3.756 | 40,530 | -0.03(-0.67%) |
Jul 11, 2008 | 3.668 | 3.799 | 3.617 | 3.781 | 114,686 | -0.02(-0.60%) |
Jul 10, 2008 | 3.744 | 3.834 | 3.673 | 3.804 | 97,980 | +0.02(+0.60%) |
Jul 09, 2008 | 3.706 | 3.787 | 3.683 | 3.781 | 277,575 | +0.04(+1.15%) |
Jul 08, 2008 | 3.822 | 3.852 | 3.693 | 3.739 | 71,812 | -0.06(-1.53%) |
Jul 07, 2008 | 3.794 | 3.819 | 3.733 | 3.797 | 121,950 | -0.02(-0.60%) |
Jul 04, 2008 | 3.501 | 3.898 | 3.501 | 3.819 | 85,854 | +0.00(+0.00%) |
Jul 03, 2008 | 3.501 | 3.898 | 3.501 | 3.819 | 85,854 | -0.05(-1.18%) |
Jul 02, 2008 | 4.021 | 4.044 | 3.865 | 3.865 | 95,921 | -0.20(-4.97%) |
Jul 01, 2008 | 3.966 | 4.143 | 3.938 | 4.067 | 360,836 | +0.07(+1.71%) |
Jun 30, 2008 | 4.034 | 4.054 | 3.951 | 3.999 | 177,306 | -0.04(-1.06%) |
Jun 27, 2008 | 4.067 | 4.077 | 3.978 | 4.042 | 90,656 | -0.03(-0.62%) |
Jun 26, 2008 | 4.117 | 4.128 | 4.034 | 4.067 | 78,780 | -0.01(-0.25%) |
Jun 25, 2008 | 3.920 | 4.165 | 3.920 | 4.077 | 98,277 | -0.03(-0.68%) |
Jun 24, 2008 | 4.130 | 4.140 | 4.080 | 4.105 | 178,894 | -0.05(-1.22%) |
Jun 23, 2008 | 4.148 | 4.186 | 4.087 | 4.155 | 124,999 | +0.05(+1.29%) |
Jun 20, 2008 | 4.183 | 4.183 | 4.029 | 4.102 | 215,192 | -0.05(-1.10%) |
Jun 19, 2008 | 4.122 | 4.153 | 4.107 | 4.148 | 142,184 | -0.01(-0.18%) |
Jun 18, 2008 | 4.110 | 4.188 | 4.110 | 4.155 | 153,264 | -0.08(-1.79%) |
Jun 17, 2008 | 4.221 | 4.277 | 4.097 | 4.231 | 208,383 | -0.01(-0.17%) |
Jun 16, 2008 | 4.330 | 4.330 | 4.206 | 4.238 | 122,853 | -0.06(-1.36%) |
Jun 13, 2008 | 4.395 | 4.423 | 4.297 | 4.297 | 44,857 | -0.05(-1.10%) |
Jun 12, 2008 | 4.383 | 4.385 | 4.319 | 4.345 | 102,433 | -0.05(-1.15%) |
Jun 11, 2008 | 4.522 | 4.527 | 4.378 | 4.395 | 145,030 | -0.13(-2.79%) |
Jun 10, 2008 | 4.522 | 4.559 | 4.428 | 4.522 | 95,747 | -0.02(-0.50%) |
Jun 09, 2008 | 4.625 | 4.628 | 4.499 | 4.544 | 51,860 | -0.04(-0.77%) |
Jun 06, 2008 | 4.648 | 4.648 | 4.547 | 4.580 | 130,244 | -0.06(-1.25%) |
Jun 05, 2008 | 4.648 | 4.650 | 4.524 | 4.638 | 122,671 | +0.01(+0.11%) |
Jun 04, 2008 | 4.678 | 4.688 | 4.610 | 4.633 | 50,929 | -0.05(-0.97%) |
Jun 03, 2008 | 4.946 | 4.946 | 4.607 | 4.678 | 108,716 | -0.02(-0.43%) |
Jun 02, 2008 | 4.767 | 4.767 | 4.683 | 4.698 | 53,443 | -0.06(-1.17%) |
May 30, 2008 | 4.825 | 4.954 | 4.719 | 4.754 | 81,155 | -0.02(-0.48%) |
May 29, 2008 | 4.714 | 4.797 | 4.669 | 4.777 | 78,978 | +0.07(+1.39%) |
May 28, 2008 | 4.661 | 4.714 | 4.610 | 4.711 | 73,020 | +0.04(+0.87%) |
May 27, 2008 | 4.794 | 4.797 | 4.661 | 4.671 | 71,262 | -0.06(-1.23%) |
May 26, 2008 | 4.789 | 4.835 | 4.708 | 4.729 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.789 | 4.835 | 4.708 | 4.729 | 112,390 | -0.06(-1.27%) |
May 22, 2008 | 4.875 | 4.926 | 4.774 | 4.789 | 132,025 | -0.02(-0.47%) |
May 21, 2008 | 4.792 | 4.941 | 4.789 | 4.812 | 119,690 | +0.02(+0.32%) |
May 20, 2008 | 4.825 | 4.825 | 4.774 | 4.797 | 56,887 | -0.01(-0.26%) |
May 19, 2008 | 4.799 | 4.898 | 4.726 | 4.810 | 250,401 | +0.01(+0.21%) |
May 16, 2008 | 4.744 | 4.820 | 4.547 | 4.799 | 222,721 | +0.01(+0.11%) |
May 15, 2008 | 4.837 | 4.837 | 4.762 | 4.794 | 60,569 | -0.01(-0.11%) |
May 14, 2008 | 4.845 | 4.850 | 4.741 | 4.799 | 101,776 | -0.01(-0.21%) |
May 13, 2008 | 4.815 | 4.820 | 4.764 | 4.810 | 41,219 | +0.01(+0.16%) |
May 12, 2008 | 4.855 | 4.885 | 4.799 | 4.802 | 181,550 | -0.08(-1.55%) |
May 09, 2008 | 5.077 | 5.077 | 4.423 | 4.878 | 59,033 | -0.21(-4.07%) |
May 08, 2008 | 5.216 | 5.393 | 5.022 | 5.085 | 293,255 | +0.23(+4.79%) |
May 07, 2008 | 4.971 | 5.029 | 4.840 | 4.852 | 140,735 | -0.07(-1.34%) |
May 06, 2008 | 4.948 | 5.077 | 4.863 | 4.918 | 144,508 | +0.02(+0.31%) |
May 05, 2008 | 5.039 | 5.067 | 4.875 | 4.903 | 81,242 | -0.09(-1.82%) |
May 02, 2008 | 5.156 | 5.156 | 4.954 | 4.994 | 61,575 | -0.18(-3.47%) |