Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.950 | 4.190 | 3.920 | 3.920 | 22,601 | -0.14(-3.45%) |
Jul 30, 2008 | 3.880 | 4.130 | 3.880 | 4.060 | 30,086 | +0.16(+4.10%) |
Jul 29, 2008 | 3.900 | 4.020 | 3.850 | 3.900 | 49,246 | -0.02(-0.51%) |
Jul 28, 2008 | 3.980 | 4.020 | 3.880 | 3.920 | 175,680 | -0.11(-2.73%) |
Jul 25, 2008 | 4.350 | 4.350 | 4.030 | 4.030 | 26,826 | -0.38(-8.62%) |
Jul 24, 2008 | 4.220 | 4.570 | 4.160 | 4.410 | 37,179 | +0.15(+3.52%) |
Jul 23, 2008 | 4.090 | 4.338 | 4.090 | 4.260 | 48,772 | +0.14(+3.40%) |
Jul 22, 2008 | 4.010 | 4.190 | 4.010 | 4.120 | 52,486 | +0.10(+2.49%) |
Jul 21, 2008 | 4.110 | 4.240 | 4.010 | 4.020 | 15,027 | -0.11(-2.66%) |
Jul 18, 2008 | 3.990 | 4.210 | 3.870 | 4.130 | 40,839 | +0.10(+2.48%) |
Jul 17, 2008 | 3.880 | 4.060 | 3.880 | 4.030 | 20,969 | +0.13(+3.33%) |
Jul 16, 2008 | 3.760 | 4.030 | 3.760 | 3.900 | 128,966 | +0.14(+3.72%) |
Jul 15, 2008 | 3.710 | 3.890 | 3.670 | 3.760 | 214,617 | +0.00(+0.00%) |
Jul 14, 2008 | 3.770 | 3.900 | 3.750 | 3.760 | 412,850 | +0.00(+0.00%) |
Jul 11, 2008 | 3.850 | 3.940 | 3.730 | 3.760 | 84,755 | -0.18(-4.57%) |
Jul 10, 2008 | 3.950 | 3.980 | 3.690 | 3.940 | 36,956 | -0.06(-1.50%) |
Jul 09, 2008 | 3.910 | 4.090 | 3.910 | 4.000 | 14,900 | +0.06(+1.52%) |
Jul 08, 2008 | 3.940 | 4.120 | 3.890 | 3.940 | 21,129 | -0.06(-1.50%) |
Jul 07, 2008 | 4.100 | 4.170 | 3.850 | 4.000 | 71,464 | -0.05(-1.23%) |
Jul 04, 2008 | 4.350 | 4.590 | 3.950 | 4.050 | 72,333 | +0.00(+0.00%) |
Jul 03, 2008 | 4.350 | 4.590 | 3.950 | 4.050 | 72,333 | -0.38(-8.58%) |
Jul 02, 2008 | 4.400 | 4.560 | 4.360 | 4.430 | 34,885 | +0.04(+0.91%) |
Jul 01, 2008 | 4.700 | 4.700 | 4.390 | 4.390 | 69,607 | -0.44(-9.11%) |
Jun 30, 2008 | 4.770 | 4.950 | 4.690 | 4.830 | 65,198 | +0.14(+2.99%) |
Jun 27, 2008 | 4.620 | 4.830 | 4.550 | 4.690 | 685,200 | +0.07(+1.52%) |
Jun 26, 2008 | 4.690 | 4.710 | 4.570 | 4.620 | 73,455 | -0.08(-1.70%) |
Jun 25, 2008 | 4.900 | 5.120 | 4.660 | 4.700 | 75,897 | -0.18(-3.69%) |
Jun 24, 2008 | 4.920 | 4.970 | 4.770 | 4.880 | 26,532 | -0.11(-2.20%) |
Jun 23, 2008 | 4.870 | 5.080 | 4.820 | 4.990 | 81,683 | +0.07(+1.42%) |
Jun 20, 2008 | 5.020 | 5.160 | 4.730 | 4.920 | 153,306 | -0.16(-3.15%) |
Jun 19, 2008 | 4.700 | 5.200 | 4.700 | 5.080 | 114,093 | +0.40(+8.55%) |
Jun 18, 2008 | 5.080 | 5.210 | 4.630 | 4.680 | 73,068 | -0.47(-9.13%) |
Jun 17, 2008 | 5.150 | 5.250 | 5.150 | 5.150 | 18,543 | +0.05(+0.98%) |
Jun 16, 2008 | 5.130 | 5.240 | 5.070 | 5.100 | 26,465 | -0.04(-0.78%) |
Jun 13, 2008 | 5.380 | 5.380 | 4.960 | 5.140 | 999,412 | -0.23(-4.28%) |
Jun 12, 2008 | 5.440 | 5.700 | 5.350 | 5.370 | 35,324 | -0.07(-1.29%) |
Jun 11, 2008 | 5.650 | 5.770 | 5.400 | 5.440 | 139,809 | -0.26(-4.56%) |
Jun 10, 2008 | 5.300 | 5.750 | 4.820 | 5.700 | 279,624 | +0.78(+15.85%) |
Jun 09, 2008 | 4.850 | 4.980 | 4.830 | 4.920 | 29,913 | +0.08(+1.65%) |
Jun 06, 2008 | 4.920 | 4.950 | 4.750 | 4.840 | 55,514 | -0.11(-2.22%) |
Jun 05, 2008 | 4.810 | 4.950 | 4.800 | 4.950 | 26,332 | +0.14(+2.91%) |
Jun 04, 2008 | 4.750 | 4.850 | 4.750 | 4.810 | 28,673 | +0.02(+0.42%) |
Jun 03, 2008 | 4.890 | 4.920 | 4.740 | 4.790 | 57,215 | -0.10(-2.04%) |
Jun 02, 2008 | 4.900 | 4.930 | 4.850 | 4.890 | 33,674 | -0.04(-0.81%) |
May 30, 2008 | 4.970 | 5.000 | 4.930 | 4.930 | 58,524 | -0.04(-0.80%) |
May 29, 2008 | 5.040 | 5.120 | 4.850 | 4.970 | 93,087 | -0.12(-2.36%) |
May 28, 2008 | 4.750 | 5.130 | 4.750 | 5.090 | 189,989 | +0.41(+8.76%) |
May 27, 2008 | 4.750 | 4.870 | 4.650 | 4.680 | 29,778 | -0.22(-4.49%) |
May 26, 2008 | 4.950 | 4.950 | 4.840 | 4.900 | 34,655 | +0.00(+0.00%) |
May 23, 2008 | 4.950 | 4.950 | 4.840 | 4.900 | 34,655 | -0.06(-1.21%) |
May 22, 2008 | 4.770 | 4.960 | 4.730 | 4.960 | 57,796 | +0.15(+3.12%) |
May 21, 2008 | 4.770 | 4.860 | 4.600 | 4.810 | 54,238 | +0.03(+0.63%) |
May 20, 2008 | 4.870 | 4.870 | 4.600 | 4.780 | 55,485 | -0.14(-2.85%) |
May 19, 2008 | 4.860 | 4.950 | 4.800 | 4.920 | 69,221 | +0.11(+2.29%) |
May 16, 2008 | 4.730 | 4.850 | 4.700 | 4.810 | 69,560 | +0.08(+1.69%) |
May 15, 2008 | 4.610 | 4.760 | 4.540 | 4.730 | 74,616 | +0.08(+1.72%) |
May 14, 2008 | 4.370 | 4.700 | 4.370 | 4.650 | 174,455 | +0.42(+9.93%) |
May 13, 2008 | 4.320 | 4.570 | 4.142 | 4.230 | 172,568 | +0.12(+2.92%) |
May 12, 2008 | 4.000 | 4.120 | 3.990 | 4.110 | 61,447 | +0.11(+2.75%) |
May 09, 2008 | 4.070 | 4.100 | 3.990 | 4.000 | 110,048 | -0.04(-0.99%) |
May 08, 2008 | 4.060 | 4.100 | 3.850 | 4.040 | 69,749 | +0.04(+1.00%) |
May 07, 2008 | 4.210 | 4.250 | 4.000 | 4.000 | 46,300 | -0.19(-4.53%) |
May 06, 2008 | 4.230 | 4.530 | 4.080 | 4.190 | 84,193 | +0.01(+0.24%) |
May 05, 2008 | 4.250 | 4.480 | 4.000 | 4.180 | 158,255 | -0.51(-10.87%) |
May 02, 2008 | 4.660 | 4.830 | 4.660 | 4.690 | 62,035 | -0.01(-0.21%) |