Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.120 | 5.510 | 5.120 | 5.270 | 10,003,451 | +0.09(+1.74%) |
Jul 30, 2008 | 5.370 | 5.600 | 4.960 | 5.180 | 12,560,841 | -0.10(-1.89%) |
Jul 29, 2008 | 5.280 | 5.300 | 5.010 | 5.280 | 11,968,067 | +0.38(+7.76%) |
Jul 28, 2008 | 5.030 | 5.220 | 4.860 | 4.900 | 8,284,278 | -0.14(-2.78%) |
Jul 25, 2008 | 4.970 | 5.390 | 4.940 | 5.040 | 11,199,160 | +0.18(+3.70%) |
Jul 24, 2008 | 5.040 | 5.230 | 4.690 | 4.860 | 16,195,158 | -0.39(-7.43%) |
Jul 23, 2008 | 4.830 | 5.280 | 4.710 | 5.250 | 25,938,480 | +0.75(+16.67%) |
Jul 22, 2008 | 4.155 | 4.740 | 4.010 | 4.500 | 20,072,120 | +0.61(+15.68%) |
Jul 21, 2008 | 4.200 | 4.240 | 3.875 | 3.890 | 6,829,807 | -0.33(-7.82%) |
Jul 18, 2008 | 4.090 | 4.280 | 3.960 | 4.220 | 7,567,683 | +0.15(+3.69%) |
Jul 17, 2008 | 3.870 | 4.110 | 3.710 | 4.070 | 9,996,360 | +0.21(+5.44%) |
Jul 16, 2008 | 3.270 | 3.950 | 3.200 | 3.860 | 11,322,071 | +0.68(+21.38%) |
Jul 15, 2008 | 3.150 | 3.450 | 3.040 | 3.180 | 9,001,821 | -0.03(-0.93%) |
Jul 14, 2008 | 3.250 | 3.250 | 3.120 | 3.210 | 5,805,059 | +0.07(+2.23%) |
Jul 11, 2008 | 3.280 | 3.300 | 3.060 | 3.140 | 8,960,432 | -0.28(-8.19%) |
Jul 10, 2008 | 3.400 | 3.520 | 3.360 | 3.420 | 4,843,729 | -0.02(-0.58%) |
Jul 09, 2008 | 3.490 | 3.670 | 3.420 | 3.440 | 5,110,680 | -0.08(-2.27%) |
Jul 08, 2008 | 3.530 | 3.560 | 3.380 | 3.520 | 8,630,917 | +0.14(+4.14%) |
Jul 07, 2008 | 3.500 | 3.540 | 3.300 | 3.380 | 6,443,259 | +0.04(+1.20%) |
Jul 04, 2008 | 3.460 | 3.460 | 3.280 | 3.340 | 3,402,998 | +0.00(+0.00%) |
Jul 03, 2008 | 3.460 | 3.460 | 3.280 | 3.340 | 3,402,998 | -0.06(-1.76%) |
Jul 02, 2008 | 3.670 | 3.720 | 3.400 | 3.400 | 8,093,691 | -0.28(-7.61%) |
Jul 01, 2008 | 3.630 | 3.700 | 3.570 | 3.680 | 5,334,525 | -0.05(-1.34%) |
Jun 30, 2008 | 3.580 | 3.840 | 3.570 | 3.730 | 4,310,712 | +0.09(+2.47%) |
Jun 27, 2008 | 3.730 | 3.730 | 3.520 | 3.640 | 5,325,185 | -0.06(-1.62%) |
Jun 26, 2008 | 3.630 | 3.790 | 3.560 | 3.700 | 4,640,770 | -0.08(-2.12%) |
Jun 25, 2008 | 3.780 | 4.000 | 3.750 | 3.780 | 5,742,916 | +0.06(+1.61%) |
Jun 24, 2008 | 3.690 | 3.840 | 3.580 | 3.720 | 5,380,425 | +0.03(+0.81%) |
Jun 23, 2008 | 3.980 | 4.000 | 3.650 | 3.690 | 6,979,571 | -0.26(-6.58%) |
Jun 20, 2008 | 4.030 | 4.050 | 3.830 | 3.950 | 7,869,432 | -0.35(-8.14%) |
Jun 19, 2008 | 3.905 | 4.300 | 3.900 | 4.300 | 6,297,832 | +0.35(+8.86%) |
Jun 18, 2008 | 4.020 | 4.090 | 3.810 | 3.950 | 7,342,773 | -0.14(-3.42%) |
Jun 17, 2008 | 4.000 | 4.150 | 3.950 | 4.090 | 5,628,710 | +0.20(+5.14%) |
Jun 16, 2008 | 3.860 | 3.930 | 3.730 | 3.890 | 6,500,291 | +0.01(+0.26%) |
Jun 13, 2008 | 3.860 | 3.980 | 3.805 | 3.880 | 3,568,073 | +0.08(+2.11%) |
Jun 12, 2008 | 3.780 | 3.970 | 3.710 | 3.800 | 7,538,340 | +0.13(+3.54%) |
Jun 11, 2008 | 3.890 | 3.910 | 3.670 | 3.670 | 4,316,589 | -0.22(-5.66%) |
Jun 10, 2008 | 3.850 | 4.000 | 3.810 | 3.890 | 7,281,019 | -0.08(-2.02%) |
Jun 09, 2008 | 4.140 | 4.150 | 3.930 | 3.970 | 4,561,374 | -0.07(-1.73%) |
Jun 06, 2008 | 4.050 | 4.190 | 3.960 | 4.040 | 7,795,905 | -0.28(-6.48%) |
Jun 05, 2008 | 4.160 | 4.370 | 4.160 | 4.320 | 10,144,913 | +0.16(+3.85%) |
Jun 04, 2008 | 4.010 | 4.240 | 3.990 | 4.160 | 11,409,126 | +0.14(+3.48%) |
Jun 03, 2008 | 3.940 | 4.050 | 3.900 | 4.020 | 9,292,596 | +0.15(+3.88%) |
Jun 02, 2008 | 3.980 | 4.020 | 3.780 | 3.870 | 9,060,286 | -0.10(-2.52%) |
May 30, 2008 | 3.960 | 4.110 | 3.900 | 3.970 | 33,621,072 | -0.18(-4.34%) |
May 29, 2008 | 4.140 | 4.170 | 3.960 | 4.150 | 11,550,702 | +0.04(+0.97%) |
May 28, 2008 | 4.270 | 4.350 | 4.080 | 4.110 | 8,878,289 | -0.30(-6.80%) |
May 27, 2008 | 4.350 | 4.429 | 4.260 | 4.410 | 4,919,481 | +0.21(+5.00%) |
May 26, 2008 | 4.430 | 4.430 | 4.200 | 4.200 | 5,088,785 | +0.00(+0.00%) |
May 23, 2008 | 4.430 | 4.430 | 4.200 | 4.200 | 5,086,785 | -0.25(-5.62%) |
May 22, 2008 | 4.540 | 4.580 | 4.400 | 4.450 | 5,383,206 | +0.09(+2.06%) |
May 21, 2008 | 4.730 | 4.760 | 4.310 | 4.360 | 9,430,068 | -0.36(-7.63%) |
May 20, 2008 | 4.850 | 4.910 | 4.640 | 4.720 | 4,996,448 | -0.15(-3.08%) |
May 19, 2008 | 5.040 | 5.100 | 4.850 | 4.870 | 5,983,430 | -0.01(-0.20%) |
May 16, 2008 | 4.930 | 5.050 | 4.780 | 4.880 | 5,404,271 | +0.00(+0.00%) |
May 15, 2008 | 4.780 | 4.995 | 4.710 | 4.880 | 4,101,687 | +0.06(+1.24%) |
May 14, 2008 | 4.770 | 4.860 | 4.750 | 4.820 | 1,971,858 | +0.08(+1.69%) |
May 13, 2008 | 4.820 | 4.970 | 4.720 | 4.740 | 5,993,718 | -0.08(-1.66%) |
May 12, 2008 | 4.610 | 4.850 | 4.610 | 4.820 | 4,722,238 | +0.24(+5.24%) |
May 09, 2008 | 4.510 | 4.680 | 4.500 | 4.580 | 2,657,130 | +0.00(+0.00%) |
May 08, 2008 | 4.620 | 4.680 | 4.520 | 4.580 | 3,477,065 | -0.05(-1.08%) |
May 07, 2008 | 4.740 | 4.850 | 4.600 | 4.630 | 3,707,526 | -0.12(-2.53%) |
May 06, 2008 | 4.800 | 4.810 | 4.560 | 4.750 | 4,456,006 | -0.04(-0.84%) |
May 05, 2008 | 4.940 | 4.940 | 4.760 | 4.790 | 3,322,913 | -0.12(-2.44%) |
May 02, 2008 | 5.060 | 5.060 | 4.810 | 4.910 | 4,038,223 | -0.15(-2.96%) |