Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.340 | 4.474 | 4.326 | 4.413 | 14,311,163 | +0.05(+1.18%) |
Jul 30, 2008 | 4.421 | 4.481 | 4.303 | 4.361 | 9,216,431 | -0.07(-1.64%) |
Jul 29, 2008 | 4.127 | 4.449 | 4.106 | 4.434 | 19,680,576 | +0.34(+8.42%) |
Jul 28, 2008 | 4.000 | 4.137 | 3.973 | 4.090 | 13,051,079 | +0.11(+2.80%) |
Jul 25, 2008 | 4.056 | 4.116 | 3.833 | 3.979 | 27,175,504 | +0.16(+4.19%) |
Jul 24, 2008 | 3.947 | 3.963 | 3.810 | 3.819 | 12,923,007 | -0.18(-4.47%) |
Jul 23, 2008 | 3.884 | 4.029 | 3.884 | 3.997 | 10,553,760 | +0.11(+2.79%) |
Jul 22, 2008 | 3.909 | 3.956 | 3.860 | 3.889 | 16,782,626 | -0.02(-0.48%) |
Jul 21, 2008 | 3.861 | 3.921 | 3.831 | 3.907 | 8,986,908 | +0.04(+0.92%) |
Jul 18, 2008 | 3.973 | 3.993 | 3.846 | 3.871 | 9,722,867 | -0.10(-2.45%) |
Jul 17, 2008 | 3.996 | 4.030 | 3.843 | 3.969 | 9,594,529 | -0.05(-1.17%) |
Jul 16, 2008 | 3.923 | 4.044 | 3.923 | 4.016 | 9,185,008 | +0.06(+1.44%) |
Jul 15, 2008 | 3.944 | 4.031 | 3.871 | 3.959 | 12,454,287 | -0.01(-0.36%) |
Jul 14, 2008 | 3.901 | 4.046 | 3.843 | 3.973 | 17,445,050 | +0.09(+2.21%) |
Jul 11, 2008 | 3.931 | 3.977 | 3.770 | 3.887 | 8,615,565 | -0.09(-2.30%) |
Jul 10, 2008 | 4.067 | 4.123 | 3.934 | 3.979 | 8,330,552 | -0.11(-2.69%) |
Jul 09, 2008 | 4.059 | 4.150 | 4.059 | 4.089 | 10,674,104 | +0.03(+0.74%) |
Jul 08, 2008 | 4.049 | 4.090 | 3.951 | 4.059 | 10,042,627 | +0.02(+0.57%) |
Jul 07, 2008 | 3.929 | 4.056 | 3.907 | 4.036 | 11,433,862 | +0.14(+3.56%) |
Jul 04, 2008 | 3.857 | 3.970 | 3.844 | 3.897 | 10,806,187 | +0.00(+0.00%) |
Jul 03, 2008 | 3.857 | 3.970 | 3.844 | 3.897 | 10,806,187 | +0.00(+0.11%) |
Jul 02, 2008 | 3.859 | 3.903 | 3.814 | 3.893 | 13,204,638 | +0.02(+0.55%) |
Jul 01, 2008 | 3.829 | 3.939 | 3.777 | 3.871 | 18,496,064 | +0.15(+3.95%) |
Jun 30, 2008 | 3.793 | 3.857 | 3.720 | 3.724 | 8,149,308 | -0.10(-2.51%) |
Jun 27, 2008 | 4.103 | 4.103 | 3.759 | 3.820 | 14,807,967 | -0.29(-7.09%) |
Jun 26, 2008 | 4.214 | 4.249 | 4.097 | 4.111 | 8,673,882 | -0.12(-2.77%) |
Jun 25, 2008 | 4.164 | 4.269 | 4.144 | 4.229 | 6,297,353 | +0.09(+2.07%) |
Jun 24, 2008 | 4.249 | 4.321 | 4.080 | 4.143 | 10,760,638 | -0.09(-2.06%) |
Jun 23, 2008 | 4.500 | 4.501 | 4.219 | 4.230 | 9,175,880 | -0.26(-5.70%) |
Jun 20, 2008 | 4.609 | 4.609 | 4.416 | 4.486 | 7,775,508 | -0.10(-2.18%) |
Jun 19, 2008 | 4.289 | 4.599 | 4.253 | 4.586 | 8,461,999 | +0.27(+6.36%) |
Jun 18, 2008 | 4.444 | 4.454 | 4.286 | 4.311 | 6,950,061 | -0.16(-3.58%) |
Jun 17, 2008 | 4.564 | 4.564 | 4.469 | 4.471 | 3,050,886 | -0.09(-1.94%) |
Jun 16, 2008 | 4.571 | 4.583 | 4.492 | 4.560 | 3,552,114 | -0.04(-0.93%) |
Jun 13, 2008 | 4.480 | 4.610 | 4.476 | 4.603 | 4,723,649 | +0.17(+3.90%) |
Jun 12, 2008 | 4.324 | 4.483 | 4.324 | 4.430 | 4,397,148 | +0.11(+2.58%) |
Jun 11, 2008 | 4.364 | 4.449 | 4.314 | 4.319 | 5,011,503 | -0.06(-1.31%) |
Jun 10, 2008 | 4.387 | 4.479 | 4.349 | 4.376 | 4,574,164 | -0.07(-1.61%) |
Jun 09, 2008 | 4.546 | 4.571 | 4.341 | 4.447 | 6,885,024 | -0.10(-2.17%) |
Jun 06, 2008 | 4.691 | 4.691 | 4.536 | 4.546 | 6,703,423 | -0.19(-4.07%) |
Jun 05, 2008 | 4.609 | 4.857 | 4.551 | 4.739 | 10,714,648 | +0.11(+2.47%) |
Jun 04, 2008 | 4.524 | 4.640 | 4.503 | 4.624 | 6,674,352 | +0.07(+1.57%) |
Jun 03, 2008 | 4.429 | 4.580 | 4.429 | 4.553 | 9,543,625 | +0.14(+3.17%) |
Jun 02, 2008 | 4.334 | 4.421 | 4.334 | 4.413 | 7,801,156 | +0.08(+1.75%) |
May 30, 2008 | 4.351 | 4.409 | 4.301 | 4.337 | 8,870,603 | +0.00(+0.03%) |
May 29, 2008 | 4.320 | 4.446 | 4.259 | 4.336 | 15,862,034 | -0.11(-2.47%) |
May 28, 2008 | 4.574 | 4.629 | 4.421 | 4.446 | 13,041,979 | -0.13(-2.84%) |
May 27, 2008 | 4.460 | 4.576 | 4.431 | 4.576 | 5,601,539 | +0.12(+2.63%) |
May 26, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,689,183 | +0.00(+0.00%) |
May 23, 2008 | 4.507 | 4.521 | 4.303 | 4.459 | 9,688,483 | -0.07(-1.58%) |
May 22, 2008 | 4.509 | 4.544 | 4.407 | 4.530 | 9,313,388 | +0.00(+0.06%) |
May 21, 2008 | 4.597 | 4.643 | 4.506 | 4.527 | 13,125,706 | +0.01(+0.19%) |
May 20, 2008 | 4.696 | 4.907 | 4.472 | 4.519 | 31,366,186 | +0.09(+2.10%) |
May 19, 2008 | 4.506 | 4.636 | 4.380 | 4.426 | 8,921,745 | -0.10(-2.15%) |
May 16, 2008 | 4.313 | 4.560 | 4.287 | 4.523 | 14,801,317 | +0.25(+5.78%) |
May 15, 2008 | 4.319 | 4.353 | 4.223 | 4.276 | 15,273,145 | -0.07(-1.55%) |
May 14, 2008 | 4.380 | 4.443 | 4.321 | 4.343 | 7,685,775 | -0.04(-0.85%) |
May 13, 2008 | 4.376 | 4.403 | 4.299 | 4.380 | 6,390,929 | -0.01(-0.16%) |
May 12, 2008 | 4.386 | 4.530 | 4.357 | 4.387 | 10,578,757 | -0.00(-0.03%) |
May 09, 2008 | 4.287 | 4.391 | 4.286 | 4.389 | 4,893,959 | +0.08(+1.89%) |
May 08, 2008 | 4.330 | 4.399 | 4.247 | 4.307 | 9,996,707 | -0.00(-0.03%) |
May 07, 2008 | 4.386 | 4.456 | 4.286 | 4.309 | 6,707,182 | -0.11(-2.52%) |
May 06, 2008 | 4.414 | 4.431 | 4.351 | 4.420 | 4,996,586 | -0.01(-0.19%) |
May 05, 2008 | 4.464 | 4.526 | 4.371 | 4.429 | 8,321,137 | -0.01(-0.32%) |
May 02, 2008 | 4.437 | 4.493 | 4.374 | 4.443 | 7,703,380 | +0.01(+0.32%) |