Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.236 | 3.389 | 3.236 | 3.307 | 348,946 | +0.09(+2.89%) |
Jul 30, 2008 | 3.192 | 3.296 | 3.137 | 3.214 | 439,143 | +0.03(+1.03%) |
Jul 29, 2008 | 3.181 | 3.208 | 3.072 | 3.181 | 386,794 | +0.11(+3.74%) |
Jul 28, 2008 | 3.230 | 3.247 | 3.066 | 3.066 | 616,952 | -0.14(-4.27%) |
Jul 25, 2008 | 3.258 | 3.383 | 3.197 | 3.203 | 929,518 | +0.04(+1.38%) |
Jul 24, 2008 | 3.640 | 3.673 | 3.061 | 3.159 | 1,786,923 | -1.13(-26.28%) |
Jul 23, 2008 | 4.099 | 4.285 | 4.045 | 4.285 | 443,666 | +0.19(+4.53%) |
Jul 22, 2008 | 3.908 | 4.121 | 3.853 | 4.099 | 402,174 | +0.21(+5.49%) |
Jul 21, 2008 | 3.826 | 3.908 | 3.826 | 3.886 | 187,543 | +0.05(+1.28%) |
Jul 18, 2008 | 3.881 | 3.908 | 3.744 | 3.837 | 156,960 | -0.04(-1.13%) |
Jul 17, 2008 | 3.662 | 3.881 | 3.597 | 3.881 | 389,930 | +0.21(+5.65%) |
Jul 16, 2008 | 3.547 | 3.673 | 3.498 | 3.673 | 182,938 | +0.14(+3.86%) |
Jul 15, 2008 | 3.498 | 3.607 | 3.443 | 3.536 | 176,884 | +0.04(+1.25%) |
Jul 14, 2008 | 3.525 | 3.564 | 3.443 | 3.493 | 226,791 | +0.03(+0.79%) |
Jul 11, 2008 | 3.471 | 3.509 | 3.405 | 3.465 | 337,426 | -0.07(-1.86%) |
Jul 10, 2008 | 3.640 | 3.673 | 3.433 | 3.531 | 503,999 | -0.15(-4.01%) |
Jul 09, 2008 | 3.722 | 3.739 | 3.668 | 3.679 | 134,669 | -0.05(-1.46%) |
Jul 08, 2008 | 3.662 | 3.760 | 3.597 | 3.733 | 295,933 | +0.05(+1.34%) |
Jul 07, 2008 | 3.804 | 3.837 | 3.662 | 3.684 | 351,808 | -0.08(-2.03%) |
Jul 04, 2008 | 3.766 | 3.826 | 3.744 | 3.760 | 246,201 | +0.00(+0.00%) |
Jul 03, 2008 | 3.766 | 3.826 | 3.744 | 3.760 | 246,201 | -0.04(-1.01%) |
Jul 02, 2008 | 3.826 | 3.870 | 3.760 | 3.799 | 408,012 | -0.05(-1.42%) |
Jul 01, 2008 | 3.826 | 3.875 | 3.744 | 3.853 | 598,518 | -0.01(-0.14%) |
Jun 30, 2008 | 4.012 | 4.061 | 3.837 | 3.859 | 383,208 | -0.11(-2.75%) |
Jun 27, 2008 | 4.017 | 4.116 | 3.914 | 3.968 | 3,755,077 | -0.03(-0.68%) |
Jun 26, 2008 | 3.979 | 4.181 | 3.935 | 3.996 | 1,118,797 | -0.01(-0.14%) |
Jun 25, 2008 | 3.952 | 4.001 | 3.952 | 4.001 | 439,840 | +0.05(+1.24%) |
Jun 24, 2008 | 3.859 | 3.974 | 3.853 | 3.952 | 283,417 | +0.07(+1.83%) |
Jun 23, 2008 | 3.859 | 3.935 | 3.799 | 3.881 | 266,287 | +0.08(+2.16%) |
Jun 20, 2008 | 3.859 | 3.974 | 3.799 | 3.799 | 640,034 | -0.10(-2.52%) |
Jun 19, 2008 | 3.886 | 3.914 | 3.853 | 3.897 | 229,014 | +0.01(+0.14%) |
Jun 18, 2008 | 3.892 | 3.919 | 3.875 | 3.892 | 398,427 | -0.02(-0.42%) |
Jun 17, 2008 | 3.952 | 3.996 | 3.908 | 3.908 | 233,503 | -0.05(-1.24%) |
Jun 16, 2008 | 4.045 | 4.045 | 3.946 | 3.957 | 167,321 | -0.08(-2.03%) |
Jun 13, 2008 | 3.919 | 4.045 | 3.919 | 4.039 | 259,939 | +0.16(+4.08%) |
Jun 12, 2008 | 3.957 | 4.023 | 3.881 | 3.881 | 266,110 | -0.03(-0.70%) |
Jun 11, 2008 | 3.990 | 4.017 | 3.907 | 3.908 | 272,403 | -0.08(-2.05%) |
Jun 10, 2008 | 4.017 | 4.056 | 3.968 | 3.990 | 243,023 | -0.03(-0.82%) |
Jun 09, 2008 | 4.061 | 4.138 | 4.017 | 4.023 | 267,948 | -0.05(-1.21%) |
Jun 06, 2008 | 4.159 | 4.209 | 4.061 | 4.072 | 276,341 | -0.13(-3.12%) |
Jun 05, 2008 | 4.198 | 4.252 | 4.132 | 4.203 | 232,565 | -0.03(-0.65%) |
Jun 04, 2008 | 4.225 | 4.274 | 4.187 | 4.231 | 243,824 | +0.03(+0.65%) |
Jun 03, 2008 | 4.143 | 4.220 | 4.143 | 4.203 | 360,912 | +0.08(+1.99%) |
Jun 02, 2008 | 4.181 | 4.198 | 4.099 | 4.121 | 332,713 | -0.05(-1.31%) |
May 30, 2008 | 4.203 | 4.280 | 4.165 | 4.176 | 375,768 | -0.03(-0.78%) |
May 29, 2008 | 4.302 | 4.351 | 4.198 | 4.209 | 237,245 | -0.10(-2.28%) |
May 28, 2008 | 4.351 | 4.373 | 4.198 | 4.307 | 235,953 | -0.01(-0.25%) |
May 27, 2008 | 4.181 | 4.318 | 4.181 | 4.318 | 229,868 | +0.13(+3.13%) |
May 26, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 172,122 | +0.04(+1.06%) |
May 22, 2008 | 4.105 | 4.280 | 4.099 | 4.143 | 435,843 | +0.04(+1.07%) |
May 21, 2008 | 4.154 | 4.198 | 4.061 | 4.099 | 655,424 | -0.03(-0.79%) |
May 20, 2008 | 4.127 | 4.170 | 4.099 | 4.132 | 337,854 | +0.00(+0.00%) |
May 19, 2008 | 4.154 | 4.165 | 4.088 | 4.132 | 532,474 | -0.04(-1.05%) |
May 16, 2008 | 4.132 | 4.225 | 4.099 | 4.176 | 495,847 | +0.05(+1.33%) |
May 15, 2008 | 4.143 | 4.165 | 4.105 | 4.121 | 274,619 | -0.03(-0.66%) |
May 14, 2008 | 4.143 | 4.181 | 4.127 | 4.149 | 372,414 | +0.01(+0.13%) |
May 13, 2008 | 4.094 | 4.181 | 4.072 | 4.143 | 581,402 | +0.07(+1.61%) |
May 12, 2008 | 3.963 | 4.077 | 3.946 | 4.077 | 586,238 | +0.12(+3.04%) |
May 09, 2008 | 3.979 | 4.072 | 3.908 | 3.957 | 390,252 | -0.01(-0.28%) |
May 08, 2008 | 3.979 | 4.017 | 3.837 | 3.968 | 703,417 | +0.03(+0.83%) |
May 07, 2008 | 4.072 | 4.143 | 3.935 | 3.935 | 716,813 | -0.15(-3.61%) |
May 06, 2008 | 4.099 | 4.143 | 4.056 | 4.083 | 666,077 | -0.01(-0.27%) |
May 05, 2008 | 4.187 | 4.285 | 4.072 | 4.094 | 975,806 | -0.09(-2.09%) |
May 02, 2008 | 4.149 | 4.260 | 4.045 | 4.181 | 806,035 | +0.08(+1.86%) |