Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.102 | 4.235 | 4.029 | 4.143 | 552,194 | -0.04(-1.07%) |
Jul 30, 2008 | 4.270 | 4.369 | 4.149 | 4.188 | 691,259 | -0.03(-0.73%) |
Jul 29, 2008 | 4.219 | 4.290 | 4.126 | 4.219 | 750,503 | +0.04(+0.86%) |
Jul 28, 2008 | 4.220 | 4.415 | 4.128 | 4.183 | 315,163 | -0.06(-1.52%) |
Jul 25, 2008 | 4.220 | 4.299 | 4.149 | 4.247 | 495,863 | +0.08(+1.94%) |
Jul 24, 2008 | 4.204 | 4.296 | 3.803 | 4.167 | 510,771 | -0.04(-0.83%) |
Jul 23, 2008 | 4.230 | 4.280 | 4.075 | 4.202 | 567,613 | -0.02(-0.43%) |
Jul 22, 2008 | 4.077 | 4.271 | 3.959 | 4.220 | 1,295,227 | +0.10(+2.45%) |
Jul 21, 2008 | 4.066 | 4.418 | 4.026 | 4.119 | 1,075,772 | +0.08(+1.89%) |
Jul 18, 2008 | 4.144 | 4.178 | 4.042 | 4.042 | 898,007 | -0.10(-2.52%) |
Jul 17, 2008 | 4.092 | 4.181 | 4.063 | 4.147 | 703,144 | +0.09(+2.13%) |
Jul 16, 2008 | 3.887 | 4.082 | 3.887 | 4.060 | 915,239 | +0.14(+3.60%) |
Jul 15, 2008 | 3.896 | 4.057 | 3.816 | 3.919 | 876,306 | -0.04(-0.89%) |
Jul 14, 2008 | 4.007 | 4.115 | 3.925 | 3.954 | 437,208 | -0.03(-0.79%) |
Jul 11, 2008 | 3.951 | 4.027 | 3.887 | 3.986 | 1,047,334 | -0.01(-0.20%) |
Jul 10, 2008 | 3.922 | 4.086 | 3.871 | 3.994 | 966,312 | +0.06(+1.51%) |
Jul 09, 2008 | 4.034 | 4.174 | 3.924 | 3.934 | 672,127 | -0.09(-2.26%) |
Jul 08, 2008 | 4.021 | 4.115 | 4.013 | 4.025 | 979,019 | +0.00(+0.07%) |
Jul 07, 2008 | 4.098 | 4.168 | 3.979 | 4.023 | 692,393 | -0.02(-0.53%) |
Jul 04, 2008 | 4.020 | 4.184 | 4.015 | 4.044 | 321,199 | +0.00(+0.00%) |
Jul 03, 2008 | 4.020 | 4.184 | 4.015 | 4.044 | 321,199 | +0.03(+0.78%) |
Jul 02, 2008 | 4.134 | 4.134 | 4.013 | 4.013 | 1,155,438 | -0.13(-3.19%) |
Jul 01, 2008 | 4.167 | 4.275 | 4.094 | 4.145 | 1,033,649 | -0.14(-3.36%) |
Jun 30, 2008 | 4.320 | 4.500 | 4.203 | 4.289 | 599,776 | -0.05(-1.22%) |
Jun 27, 2008 | 4.301 | 4.355 | 4.153 | 4.342 | 1,724,675 | +0.04(+0.92%) |
Jun 26, 2008 | 4.359 | 4.475 | 4.278 | 4.302 | 777,129 | -0.09(-2.07%) |
Jun 25, 2008 | 4.379 | 4.451 | 4.354 | 4.393 | 657,952 | +0.02(+0.41%) |
Jun 24, 2008 | 4.502 | 4.510 | 4.344 | 4.375 | 879,797 | -0.18(-3.85%) |
Jun 23, 2008 | 4.655 | 4.655 | 4.524 | 4.551 | 647,658 | -0.09(-1.84%) |
Jun 20, 2008 | 4.737 | 4.793 | 4.507 | 4.636 | 1,462,275 | -0.14(-2.90%) |
Jun 19, 2008 | 4.728 | 4.808 | 4.660 | 4.775 | 361,744 | +0.06(+1.20%) |
Jun 18, 2008 | 4.707 | 4.763 | 4.615 | 4.718 | 463,333 | -0.03(-0.55%) |
Jun 17, 2008 | 4.824 | 4.824 | 4.742 | 4.744 | 416,941 | -0.07(-1.55%) |
Jun 16, 2008 | 4.861 | 4.882 | 4.740 | 4.819 | 372,728 | -0.05(-1.05%) |
Jun 13, 2008 | 4.816 | 4.870 | 4.756 | 4.870 | 289,637 | +0.08(+1.63%) |
Jun 12, 2008 | 4.811 | 4.873 | 4.748 | 4.792 | 686,201 | +0.02(+0.36%) |
Jun 11, 2008 | 4.970 | 4.970 | 4.764 | 4.775 | 624,022 | -0.22(-4.36%) |
Jun 10, 2008 | 4.935 | 5.099 | 4.902 | 4.992 | 853,093 | -0.04(-0.82%) |
Jun 09, 2008 | 5.102 | 5.130 | 4.979 | 5.034 | 507,591 | -0.05(-0.97%) |
Jun 06, 2008 | 5.282 | 5.297 | 5.052 | 5.083 | 958,596 | -0.26(-4.87%) |
Jun 05, 2008 | 5.219 | 5.375 | 5.196 | 5.343 | 1,084,099 | +0.10(+1.83%) |
Jun 04, 2008 | 5.173 | 5.302 | 5.127 | 5.247 | 864,867 | +0.01(+0.12%) |
Jun 03, 2008 | 5.275 | 5.308 | 5.167 | 5.240 | 1,185,955 | +0.00(+0.07%) |
Jun 02, 2008 | 5.328 | 5.328 | 5.109 | 5.237 | 974,950 | -0.12(-2.17%) |
May 30, 2008 | 5.311 | 5.383 | 5.234 | 5.353 | 574,817 | +0.06(+1.09%) |
May 29, 2008 | 5.198 | 5.390 | 5.198 | 5.295 | 612,961 | +0.04(+0.72%) |
May 28, 2008 | 5.184 | 5.267 | 5.106 | 5.258 | 390,326 | +0.03(+0.59%) |
May 27, 2008 | 5.178 | 5.254 | 5.054 | 5.227 | 482,411 | +0.13(+2.52%) |
May 26, 2008 | 5.133 | 5.153 | 5.057 | 5.098 | 418,887 | +0.00(+0.00%) |
May 23, 2008 | 5.133 | 5.153 | 5.057 | 5.098 | 418,887 | -0.08(-1.49%) |
May 22, 2008 | 5.054 | 5.176 | 4.957 | 5.176 | 349,860 | +0.09(+1.79%) |
May 21, 2008 | 5.178 | 5.178 | 5.013 | 5.085 | 568,525 | -0.05(-0.93%) |
May 20, 2008 | 5.109 | 5.165 | 5.050 | 5.133 | 345,924 | -0.01(-0.19%) |
May 19, 2008 | 5.159 | 5.240 | 5.142 | 5.142 | 425,679 | -0.03(-0.50%) |
May 16, 2008 | 5.207 | 5.309 | 5.079 | 5.169 | 457,764 | -0.00(-0.05%) |
May 15, 2008 | 5.143 | 5.191 | 5.082 | 5.171 | 314,240 | +0.02(+0.47%) |
May 14, 2008 | 5.250 | 5.282 | 5.079 | 5.147 | 444,045 | -0.09(-1.68%) |
May 13, 2008 | 5.201 | 5.252 | 5.142 | 5.235 | 190,705 | +0.02(+0.43%) |
May 12, 2008 | 5.092 | 5.223 | 5.038 | 5.213 | 334,062 | +0.13(+2.57%) |
May 09, 2008 | 5.154 | 5.170 | 5.060 | 5.082 | 596,496 | -0.15(-2.87%) |
May 08, 2008 | 5.307 | 5.307 | 5.142 | 5.232 | 352,628 | +0.05(+0.97%) |
May 07, 2008 | 5.292 | 5.371 | 5.158 | 5.182 | 792,371 | -0.11(-2.02%) |
May 06, 2008 | 5.230 | 5.317 | 5.230 | 5.289 | 366,246 | +0.02(+0.32%) |
May 05, 2008 | 5.346 | 5.346 | 5.222 | 5.272 | 346,158 | -0.09(-1.60%) |
May 02, 2008 | 5.363 | 5.385 | 5.245 | 5.357 | 605,167 | +0.08(+1.59%) |