Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.360 | 4.730 | 4.310 | 4.640 | 544,891 | +0.05(+1.09%) |
Jul 30, 2008 | 4.600 | 4.710 | 4.350 | 4.590 | 363,978 | -0.16(-3.37%) |
Jul 29, 2008 | 4.750 | 4.840 | 4.610 | 4.750 | 269,466 | +0.10(+2.15%) |
Jul 28, 2008 | 4.830 | 4.900 | 4.630 | 4.650 | 167,334 | -0.21(-4.32%) |
Jul 25, 2008 | 4.850 | 4.950 | 4.825 | 4.860 | 220,695 | -0.05(-1.02%) |
Jul 24, 2008 | 4.960 | 4.990 | 4.860 | 4.910 | 325,412 | -0.06(-1.21%) |
Jul 23, 2008 | 4.980 | 5.010 | 4.920 | 4.970 | 231,472 | -0.03(-0.60%) |
Jul 22, 2008 | 4.950 | 5.050 | 4.930 | 5.000 | 574,206 | +0.03(+0.60%) |
Jul 21, 2008 | 4.880 | 5.000 | 4.820 | 4.970 | 554,612 | +0.10(+2.05%) |
Jul 18, 2008 | 4.940 | 5.010 | 4.810 | 4.870 | 249,631 | -0.07(-1.42%) |
Jul 17, 2008 | 5.000 | 5.000 | 4.840 | 4.940 | 313,820 | -0.02(-0.40%) |
Jul 16, 2008 | 4.850 | 5.040 | 4.790 | 4.960 | 306,411 | +0.12(+2.48%) |
Jul 15, 2008 | 4.660 | 4.980 | 4.590 | 4.840 | 264,159 | +0.12(+2.54%) |
Jul 14, 2008 | 4.730 | 4.800 | 4.530 | 4.720 | 195,076 | +0.02(+0.43%) |
Jul 11, 2008 | 4.210 | 4.730 | 4.210 | 4.700 | 397,444 | +0.45(+10.59%) |
Jul 10, 2008 | 4.210 | 4.430 | 4.210 | 4.250 | 232,548 | +0.04(+0.95%) |
Jul 09, 2008 | 4.440 | 4.500 | 4.210 | 4.210 | 185,420 | -0.22(-4.97%) |
Jul 08, 2008 | 4.300 | 4.480 | 4.250 | 4.430 | 277,203 | +0.18(+4.24%) |
Jul 07, 2008 | 4.230 | 4.315 | 4.170 | 4.250 | 334,457 | +0.05(+1.19%) |
Jul 04, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | +0.00(+0.00%) |
Jul 03, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | -0.02(-0.47%) |
Jul 02, 2008 | 4.180 | 4.220 | 4.050 | 4.220 | 213,615 | +0.02(+0.48%) |
Jul 01, 2008 | 4.150 | 4.230 | 4.150 | 4.200 | 154,976 | +0.01(+0.24%) |
Jun 30, 2008 | 4.360 | 4.480 | 4.190 | 4.190 | 209,938 | -0.09(-2.10%) |
Jun 27, 2008 | 4.300 | 4.460 | 4.274 | 4.280 | 598,661 | -0.04(-0.93%) |
Jun 26, 2008 | 4.440 | 4.480 | 4.320 | 4.320 | 157,244 | -0.19(-4.21%) |
Jun 25, 2008 | 4.400 | 4.560 | 4.400 | 4.510 | 124,453 | +0.11(+2.50%) |
Jun 24, 2008 | 4.590 | 4.680 | 4.400 | 4.400 | 223,396 | -0.23(-4.97%) |
Jun 23, 2008 | 4.710 | 4.890 | 4.630 | 4.630 | 153,977 | -0.06(-1.28%) |
Jun 20, 2008 | 4.810 | 4.840 | 4.440 | 4.690 | 447,822 | -0.16(-3.30%) |
Jun 19, 2008 | 4.390 | 4.930 | 4.390 | 4.850 | 441,153 | +0.46(+10.48%) |
Jun 18, 2008 | 4.810 | 4.815 | 4.350 | 4.390 | 178,852 | -0.46(-9.48%) |
Jun 17, 2008 | 4.520 | 4.880 | 4.510 | 4.850 | 184,782 | +0.34(+7.54%) |
Jun 16, 2008 | 4.510 | 4.580 | 4.420 | 4.510 | 439,930 | -0.04(-0.88%) |
Jun 13, 2008 | 4.210 | 4.550 | 4.180 | 4.550 | 177,805 | +0.39(+9.37%) |
Jun 12, 2008 | 4.330 | 4.400 | 4.160 | 4.160 | 180,831 | -0.14(-3.26%) |
Jun 11, 2008 | 4.370 | 4.400 | 4.220 | 4.300 | 251,460 | -0.10(-2.27%) |
Jun 10, 2008 | 4.435 | 4.500 | 4.400 | 4.400 | 162,689 | -0.10(-2.22%) |
Jun 09, 2008 | 4.640 | 4.770 | 4.480 | 4.500 | 191,173 | -0.14(-3.02%) |
Jun 06, 2008 | 4.870 | 4.900 | 4.630 | 4.640 | 234,489 | -0.26(-5.31%) |
Jun 05, 2008 | 4.910 | 4.960 | 4.870 | 4.900 | 277,823 | -0.06(-1.21%) |
Jun 04, 2008 | 4.960 | 4.990 | 4.830 | 4.960 | 236,664 | +0.02(+0.40%) |
Jun 03, 2008 | 4.830 | 4.990 | 4.790 | 4.940 | 181,561 | +0.15(+3.13%) |
Jun 02, 2008 | 4.940 | 5.000 | 4.770 | 4.790 | 229,045 | -0.14(-2.84%) |
May 30, 2008 | 5.000 | 5.060 | 4.800 | 4.930 | 383,785 | -0.07(-1.40%) |
May 29, 2008 | 4.740 | 5.010 | 4.740 | 5.000 | 274,273 | +0.24(+5.04%) |
May 28, 2008 | 4.700 | 4.830 | 4.700 | 4.760 | 325,087 | +0.04(+0.85%) |
May 27, 2008 | 4.680 | 4.780 | 4.680 | 4.720 | 138,584 | +0.04(+0.85%) |
May 26, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | +0.00(+0.00%) |
May 23, 2008 | 4.950 | 4.990 | 4.670 | 4.680 | 226,896 | -0.30(-6.02%) |
May 22, 2008 | 4.990 | 5.000 | 4.950 | 4.980 | 152,207 | +0.05(+1.01%) |
May 21, 2008 | 4.990 | 5.000 | 4.900 | 4.930 | 191,178 | -0.04(-0.80%) |
May 20, 2008 | 4.770 | 5.000 | 4.690 | 4.970 | 288,722 | +0.20(+4.19%) |
May 19, 2008 | 4.770 | 4.850 | 4.640 | 4.770 | 230,830 | -0.02(-0.42%) |
May 16, 2008 | 4.710 | 4.810 | 4.650 | 4.790 | 302,376 | +0.12(+2.57%) |
May 15, 2008 | 4.690 | 4.750 | 4.530 | 4.670 | 530,372 | -0.05(-1.06%) |
May 14, 2008 | 4.930 | 4.950 | 4.700 | 4.720 | 244,063 | -0.21(-4.26%) |
May 13, 2008 | 4.880 | 5.090 | 4.880 | 4.930 | 165,344 | +0.05(+1.02%) |
May 12, 2008 | 4.870 | 4.960 | 4.800 | 4.880 | 238,797 | +0.04(+0.83%) |
May 09, 2008 | 4.560 | 4.850 | 4.500 | 4.840 | 315,710 | +0.23(+4.99%) |
May 08, 2008 | 4.630 | 4.650 | 4.510 | 4.610 | 387,121 | -0.06(-1.28%) |
May 07, 2008 | 4.930 | 4.930 | 4.650 | 4.670 | 398,785 | -0.27(-5.47%) |
May 06, 2008 | 5.000 | 5.040 | 4.900 | 4.940 | 305,912 | -0.07(-1.40%) |
May 05, 2008 | 5.250 | 5.250 | 4.990 | 5.010 | 636,352 | -0.22(-4.21%) |
May 02, 2008 | 5.430 | 5.470 | 5.220 | 5.230 | 499,777 | -0.24(-4.39%) |