Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.639 | 3.748 | 3.547 | 3.606 | 637,245 | +0.00(+0.09%) |
Jul 30, 2008 | 3.995 | 4.051 | 3.541 | 3.603 | 1,068,855 | -0.30(-7.59%) |
Jul 29, 2008 | 3.899 | 3.925 | 3.685 | 3.899 | 770,419 | +0.17(+4.50%) |
Jul 28, 2008 | 3.517 | 3.902 | 3.517 | 3.731 | 747,878 | +0.18(+5.10%) |
Jul 25, 2008 | 3.402 | 3.837 | 3.402 | 3.550 | 1,030,486 | +0.14(+4.05%) |
Jul 24, 2008 | 3.603 | 3.685 | 3.353 | 3.412 | 680,589 | -0.12(-3.45%) |
Jul 23, 2008 | 3.636 | 4.110 | 3.491 | 3.534 | 1,640,179 | -0.11(-2.98%) |
Jul 22, 2008 | 3.323 | 3.662 | 3.208 | 3.643 | 658,245 | +0.34(+10.15%) |
Jul 21, 2008 | 3.123 | 3.430 | 3.123 | 3.307 | 754,172 | +0.25(+8.30%) |
Jul 18, 2008 | 3.208 | 3.517 | 2.975 | 3.054 | 1,362,117 | +0.09(+3.00%) |
Jul 17, 2008 | 2.836 | 3.034 | 2.797 | 2.965 | 710,372 | +0.13(+4.52%) |
Jul 16, 2008 | 2.734 | 2.942 | 2.724 | 2.836 | 515,176 | +0.09(+3.11%) |
Jul 15, 2008 | 2.669 | 2.945 | 2.636 | 2.751 | 792,726 | +0.06(+2.20%) |
Jul 14, 2008 | 2.830 | 2.945 | 2.675 | 2.692 | 509,906 | -0.09(-3.08%) |
Jul 11, 2008 | 2.678 | 2.863 | 2.619 | 2.777 | 972,560 | -0.00(-0.12%) |
Jul 10, 2008 | 3.083 | 3.083 | 2.701 | 2.780 | 661,202 | -0.08(-2.76%) |
Jul 09, 2008 | 3.123 | 3.136 | 2.797 | 2.859 | 549,469 | -0.28(-8.81%) |
Jul 08, 2008 | 2.695 | 3.172 | 2.688 | 3.136 | 909,432 | +0.42(+15.38%) |
Jul 07, 2008 | 2.632 | 2.780 | 2.622 | 2.718 | 848,737 | +0.10(+3.90%) |
Jul 04, 2008 | 2.797 | 2.840 | 2.583 | 2.616 | 953,389 | +0.00(+0.00%) |
Jul 03, 2008 | 2.797 | 2.840 | 2.583 | 2.616 | 953,389 | -0.17(-6.14%) |
Jul 02, 2008 | 2.971 | 3.040 | 2.761 | 2.787 | 1,015,226 | -0.18(-6.10%) |
Jul 01, 2008 | 2.961 | 3.054 | 2.873 | 2.968 | 872,524 | +0.02(+0.56%) |
Jun 30, 2008 | 3.261 | 3.261 | 2.866 | 2.952 | 2,281,296 | -0.27(-8.28%) |
Jun 27, 2008 | 3.162 | 3.274 | 3.129 | 3.218 | 2,851,757 | +0.06(+1.77%) |
Jun 26, 2008 | 3.234 | 3.254 | 3.136 | 3.162 | 786,429 | -0.05(-1.54%) |
Jun 25, 2008 | 3.241 | 3.274 | 3.142 | 3.211 | 1,835,396 | +0.02(+0.72%) |
Jun 24, 2008 | 3.290 | 3.327 | 3.175 | 3.188 | 1,884,384 | -0.13(-3.77%) |
Jun 23, 2008 | 3.406 | 3.619 | 3.277 | 3.313 | 1,073,790 | -0.08(-2.23%) |
Jun 20, 2008 | 3.494 | 3.508 | 3.360 | 3.389 | 1,086,998 | -0.12(-3.38%) |
Jun 19, 2008 | 3.666 | 3.777 | 3.422 | 3.508 | 1,937,252 | -0.14(-3.96%) |
Jun 18, 2008 | 3.949 | 3.955 | 3.603 | 3.652 | 1,565,726 | -0.30(-7.58%) |
Jun 17, 2008 | 3.998 | 4.087 | 3.949 | 3.952 | 732,567 | -0.01(-0.25%) |
Jun 16, 2008 | 3.919 | 4.014 | 3.833 | 3.962 | 623,502 | +0.07(+1.86%) |
Jun 13, 2008 | 4.018 | 4.409 | 3.820 | 3.889 | 1,558,946 | -0.05(-1.17%) |
Jun 12, 2008 | 3.649 | 3.952 | 3.517 | 3.935 | 3,619,739 | +0.33(+9.22%) |
Jun 11, 2008 | 4.169 | 4.195 | 3.504 | 3.603 | 4,178,609 | -0.59(-13.98%) |
Jun 10, 2008 | 4.310 | 4.475 | 4.182 | 4.189 | 2,339,951 | -0.25(-5.70%) |
Jun 09, 2008 | 4.584 | 4.590 | 4.442 | 4.442 | 1,132,585 | -0.07(-1.53%) |
Jun 06, 2008 | 4.607 | 4.620 | 4.508 | 4.511 | 557,866 | -0.09(-1.86%) |
Jun 05, 2008 | 4.557 | 4.607 | 4.524 | 4.597 | 536,234 | +0.05(+1.09%) |
Jun 04, 2008 | 4.590 | 4.633 | 4.521 | 4.547 | 539,088 | -0.02(-0.43%) |
Jun 03, 2008 | 4.646 | 4.656 | 4.524 | 4.567 | 1,170,282 | -0.02(-0.50%) |
Jun 02, 2008 | 4.663 | 4.689 | 4.590 | 4.590 | 828,333 | -0.03(-0.71%) |
May 30, 2008 | 4.600 | 4.761 | 4.590 | 4.623 | 1,120,298 | -0.01(-0.21%) |
May 29, 2008 | 4.610 | 4.692 | 4.610 | 4.633 | 760,688 | -0.01(-0.14%) |
May 28, 2008 | 4.695 | 4.738 | 4.577 | 4.639 | 1,557,423 | -0.07(-1.40%) |
May 27, 2008 | 4.820 | 4.919 | 4.574 | 4.705 | 1,012,792 | -0.08(-1.72%) |
May 26, 2008 | 4.771 | 4.847 | 4.768 | 4.788 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.771 | 4.847 | 4.768 | 4.788 | 1,144,340 | +0.02(+0.34%) |
May 22, 2008 | 4.949 | 4.998 | 4.748 | 4.771 | 2,081,908 | -0.21(-4.16%) |
May 21, 2008 | 5.100 | 5.117 | 4.896 | 4.978 | 950,751 | -0.11(-2.20%) |
May 20, 2008 | 5.048 | 5.162 | 5.048 | 5.090 | 443,863 | -0.01(-0.19%) |
May 19, 2008 | 5.100 | 5.298 | 5.077 | 5.100 | 1,144,720 | -0.07(-1.27%) |
May 16, 2008 | 5.284 | 5.298 | 5.126 | 5.166 | 674,888 | -0.09(-1.75%) |
May 15, 2008 | 5.265 | 5.284 | 5.166 | 5.258 | 366,742 | -0.01(-0.12%) |
May 14, 2008 | 5.462 | 5.462 | 5.232 | 5.265 | 1,009,519 | -0.16(-2.97%) |
May 13, 2008 | 5.525 | 5.525 | 5.298 | 5.426 | 1,422,262 | -0.26(-4.52%) |
May 12, 2008 | 5.590 | 5.689 | 5.469 | 5.683 | 1,112,363 | +0.19(+3.48%) |
May 09, 2008 | 5.429 | 5.554 | 5.396 | 5.492 | 512,334 | +0.12(+2.14%) |
May 08, 2008 | 5.446 | 5.564 | 5.357 | 5.377 | 683,744 | -0.04(-0.79%) |
May 07, 2008 | 5.488 | 5.564 | 5.419 | 5.419 | 703,182 | -0.09(-1.67%) |
May 06, 2008 | 5.528 | 5.607 | 5.485 | 5.511 | 950,062 | -0.07(-1.18%) |
May 05, 2008 | 5.679 | 5.683 | 5.511 | 5.577 | 572,141 | -0.08(-1.34%) |
May 02, 2008 | 5.916 | 5.916 | 5.429 | 5.653 | 1,231,712 | -0.11(-1.83%) |