Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.388 | 3.501 | 3.347 | 3.441 | 1,926,458 | +0.02(+0.65%) |
Jul 30, 2008 | 3.359 | 3.504 | 3.211 | 3.419 | 3,238,173 | +0.08(+2.36%) |
Jul 29, 2008 | 3.340 | 3.428 | 3.321 | 3.340 | 3,353,933 | -0.04(-1.30%) |
Jul 28, 2008 | 3.646 | 3.646 | 3.287 | 3.384 | 5,107,497 | -0.20(-5.46%) |
Jul 25, 2008 | 3.564 | 3.841 | 3.479 | 3.580 | 3,279,120 | -0.03(-0.79%) |
Jul 24, 2008 | 3.882 | 3.926 | 3.592 | 3.608 | 3,075,779 | -0.23(-5.92%) |
Jul 23, 2008 | 3.870 | 3.933 | 3.819 | 3.835 | 3,365,761 | -0.06(-1.46%) |
Jul 22, 2008 | 3.857 | 3.907 | 3.740 | 3.892 | 2,081,569 | +0.06(+1.56%) |
Jul 21, 2008 | 3.725 | 3.873 | 3.687 | 3.832 | 2,381,722 | +0.16(+4.38%) |
Jul 18, 2008 | 3.750 | 3.775 | 3.649 | 3.671 | 2,604,442 | -0.08(-2.10%) |
Jul 17, 2008 | 3.696 | 3.791 | 3.696 | 3.750 | 2,223,275 | +0.09(+2.41%) |
Jul 16, 2008 | 3.482 | 3.681 | 3.394 | 3.662 | 3,257,201 | +0.18(+5.16%) |
Jul 15, 2008 | 3.605 | 3.640 | 3.391 | 3.482 | 4,208,639 | -0.19(-5.07%) |
Jul 14, 2008 | 3.611 | 3.781 | 3.545 | 3.668 | 6,754,554 | +0.23(+6.79%) |
Jul 11, 2008 | 3.082 | 3.558 | 3.057 | 3.435 | 4,682,296 | +0.19(+5.83%) |
Jul 10, 2008 | 3.287 | 3.331 | 3.041 | 3.246 | 6,058,314 | -0.11(-3.38%) |
Jul 09, 2008 | 3.507 | 3.561 | 3.343 | 3.359 | 2,195,311 | -0.14(-3.96%) |
Jul 08, 2008 | 3.246 | 3.501 | 3.214 | 3.498 | 3,579,167 | +0.25(+7.77%) |
Jul 07, 2008 | 3.403 | 3.444 | 3.000 | 3.246 | 5,920,276 | -0.15(-4.36%) |
Jul 04, 2008 | 3.482 | 3.567 | 3.384 | 3.394 | 1,503,783 | +0.00(+0.00%) |
Jul 03, 2008 | 3.482 | 3.567 | 3.384 | 3.394 | 1,503,783 | -0.09(-2.71%) |
Jul 02, 2008 | 3.479 | 3.589 | 3.479 | 3.488 | 3,083,913 | +0.01(+0.36%) |
Jul 01, 2008 | 3.381 | 3.507 | 3.280 | 3.476 | 3,711,972 | +0.06(+1.66%) |
Jun 30, 2008 | 3.469 | 3.501 | 3.375 | 3.419 | 3,565,223 | -0.10(-2.78%) |
Jun 27, 2008 | 3.662 | 3.687 | 3.406 | 3.517 | 18,203,348 | -0.15(-4.04%) |
Jun 26, 2008 | 3.712 | 3.728 | 3.595 | 3.665 | 3,129,791 | -0.20(-5.29%) |
Jun 25, 2008 | 3.907 | 3.933 | 3.870 | 3.870 | 2,207,726 | -0.02(-0.57%) |
Jun 24, 2008 | 3.914 | 3.920 | 3.785 | 3.892 | 3,610,023 | +0.00(+0.00%) |
Jun 23, 2008 | 3.926 | 3.977 | 3.879 | 3.892 | 2,088,884 | -0.02(-0.56%) |
Jun 20, 2008 | 3.907 | 3.942 | 3.895 | 3.914 | 1,330,447 | -0.03(-0.64%) |
Jun 19, 2008 | 3.958 | 3.958 | 3.886 | 3.939 | 2,233,462 | +0.00(+0.08%) |
Jun 18, 2008 | 3.967 | 3.970 | 3.911 | 3.936 | 1,149,574 | -0.03(-0.72%) |
Jun 17, 2008 | 4.015 | 4.018 | 3.952 | 3.964 | 2,642,228 | +0.01(+0.32%) |
Jun 16, 2008 | 3.895 | 4.015 | 3.895 | 3.952 | 2,030,924 | +0.09(+2.20%) |
Jun 13, 2008 | 3.920 | 4.018 | 3.819 | 3.866 | 2,829,315 | +0.15(+3.98%) |
Jun 12, 2008 | 3.744 | 3.750 | 3.671 | 3.718 | 2,430,675 | +0.04(+1.03%) |
Jun 11, 2008 | 3.835 | 3.860 | 3.460 | 3.681 | 6,138,011 | -0.16(-4.18%) |
Jun 10, 2008 | 3.857 | 4.090 | 3.807 | 3.841 | 7,125,366 | -0.23(-5.72%) |
Jun 09, 2008 | 4.194 | 4.194 | 4.065 | 4.074 | 3,590,401 | -0.08(-1.90%) |
Jun 06, 2008 | 4.235 | 4.238 | 4.112 | 4.153 | 7,012,300 | -0.11(-2.66%) |
Jun 05, 2008 | 4.188 | 4.276 | 4.134 | 4.267 | 2,816,653 | +0.14(+3.36%) |
Jun 04, 2008 | 4.330 | 4.330 | 4.097 | 4.128 | 2,022,067 | -0.17(-4.03%) |
Jun 03, 2008 | 4.317 | 4.342 | 4.248 | 4.301 | 1,952,728 | +0.01(+0.22%) |
Jun 02, 2008 | 4.282 | 4.358 | 4.282 | 4.292 | 1,935,369 | -0.03(-0.58%) |
May 30, 2008 | 4.223 | 4.333 | 4.213 | 4.317 | 4,114,477 | +0.11(+2.70%) |
May 29, 2008 | 4.141 | 4.204 | 4.114 | 4.204 | 2,229,372 | +0.09(+2.22%) |
May 28, 2008 | 4.141 | 4.156 | 4.074 | 4.112 | 3,139,051 | +0.00(+0.08%) |
May 27, 2008 | 4.175 | 4.178 | 4.085 | 4.109 | 1,130,524 | -0.02(-0.53%) |
May 26, 2008 | 4.093 | 4.134 | 4.084 | 4.131 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.093 | 4.134 | 4.084 | 4.131 | 2,738,342 | +0.01(+0.23%) |
May 22, 2008 | 4.087 | 4.141 | 4.065 | 4.122 | 1,852,616 | +0.03(+0.62%) |
May 21, 2008 | 4.169 | 4.182 | 4.068 | 4.097 | 3,794,427 | -0.10(-2.33%) |
May 20, 2008 | 4.260 | 4.286 | 4.153 | 4.194 | 2,925,711 | -0.07(-1.70%) |
May 19, 2008 | 4.232 | 4.323 | 4.223 | 4.267 | 1,460,754 | -0.02(-0.37%) |
May 16, 2008 | 4.223 | 4.314 | 4.191 | 4.282 | 2,476,439 | +0.06(+1.42%) |
May 15, 2008 | 4.153 | 4.232 | 4.144 | 4.223 | 1,042,239 | +0.03(+0.83%) |
May 14, 2008 | 4.093 | 4.200 | 4.093 | 4.188 | 2,390,020 | +0.09(+2.15%) |
May 13, 2008 | 4.112 | 4.112 | 4.049 | 4.100 | 2,548,796 | -0.02(-0.53%) |
May 12, 2008 | 4.141 | 4.141 | 4.081 | 4.122 | 2,864,191 | +0.01(+0.15%) |
May 09, 2008 | 4.150 | 4.150 | 4.034 | 4.115 | 1,039,910 | -0.00(-0.08%) |
May 08, 2008 | 4.106 | 4.163 | 4.081 | 4.119 | 1,395,109 | -0.01(-0.31%) |
May 07, 2008 | 4.125 | 4.147 | 4.052 | 4.131 | 2,279,417 | +0.03(+0.61%) |
May 06, 2008 | 4.052 | 4.106 | 3.996 | 4.106 | 2,164,389 | +0.05(+1.24%) |
May 05, 2008 | 4.207 | 4.213 | 3.996 | 4.056 | 2,826,087 | -0.13(-3.09%) |
May 02, 2008 | 4.279 | 4.282 | 4.100 | 4.185 | 2,881,172 | +0.12(+2.95%) |