Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.760 | 3.850 | 3.760 | 3.790 | 218,016 | -0.02(-0.52%) |
Jul 30, 2008 | 3.850 | 3.880 | 3.730 | 3.810 | 99,974 | -0.01(-0.26%) |
Jul 29, 2008 | 3.820 | 3.870 | 3.700 | 3.820 | 121,331 | +0.02(+0.53%) |
Jul 28, 2008 | 3.830 | 3.990 | 3.690 | 3.800 | 97,336 | -0.03(-0.78%) |
Jul 25, 2008 | 3.780 | 3.920 | 3.720 | 3.830 | 140,717 | +0.09(+2.41%) |
Jul 24, 2008 | 3.820 | 3.950 | 3.700 | 3.740 | 140,359 | -0.05(-1.32%) |
Jul 23, 2008 | 3.880 | 3.970 | 3.790 | 3.790 | 241,516 | -0.09(-2.32%) |
Jul 22, 2008 | 3.890 | 3.994 | 3.780 | 3.880 | 249,672 | -0.02(-0.51%) |
Jul 21, 2008 | 3.930 | 4.020 | 3.850 | 3.900 | 255,662 | -0.01(-0.26%) |
Jul 18, 2008 | 3.980 | 4.040 | 3.780 | 3.910 | 100,514 | -0.07(-1.76%) |
Jul 17, 2008 | 3.940 | 4.060 | 3.840 | 3.980 | 136,638 | +0.06(+1.53%) |
Jul 16, 2008 | 3.680 | 3.970 | 3.620 | 3.920 | 227,503 | +0.26(+7.10%) |
Jul 15, 2008 | 3.560 | 4.030 | 3.410 | 3.660 | 248,698 | +0.04(+1.10%) |
Jul 14, 2008 | 3.790 | 3.820 | 3.540 | 3.620 | 204,811 | -0.16(-4.23%) |
Jul 11, 2008 | 3.470 | 3.780 | 3.425 | 3.780 | 184,426 | +0.27(+7.69%) |
Jul 10, 2008 | 3.360 | 3.530 | 3.280 | 3.510 | 233,546 | +0.13(+3.85%) |
Jul 09, 2008 | 3.410 | 3.680 | 3.350 | 3.380 | 311,808 | -0.04(-1.17%) |
Jul 08, 2008 | 3.150 | 3.420 | 3.102 | 3.420 | 120,800 | +0.26(+8.23%) |
Jul 07, 2008 | 3.150 | 3.190 | 3.060 | 3.160 | 134,445 | +0.06(+1.94%) |
Jul 04, 2008 | 3.100 | 3.200 | 3.070 | 3.100 | 84,769 | +0.00(+0.00%) |
Jul 03, 2008 | 3.100 | 3.200 | 3.070 | 3.100 | 84,769 | +0.00(+0.00%) |
Jul 02, 2008 | 3.150 | 3.230 | 3.030 | 3.100 | 192,504 | -0.06(-1.90%) |
Jul 01, 2008 | 3.220 | 3.360 | 3.100 | 3.160 | 166,978 | -0.09(-2.77%) |
Jun 30, 2008 | 3.470 | 3.510 | 3.250 | 3.250 | 248,401 | -0.15(-4.41%) |
Jun 27, 2008 | 3.660 | 3.660 | 3.394 | 3.400 | 631,132 | -0.26(-7.10%) |
Jun 26, 2008 | 3.800 | 3.800 | 3.620 | 3.660 | 108,705 | -0.18(-4.69%) |
Jun 25, 2008 | 3.650 | 3.840 | 3.595 | 3.840 | 133,126 | +0.19(+5.21%) |
Jun 24, 2008 | 3.810 | 3.980 | 3.650 | 3.650 | 127,785 | -0.20(-5.19%) |
Jun 23, 2008 | 3.980 | 4.040 | 3.760 | 3.850 | 116,075 | -0.12(-3.02%) |
Jun 20, 2008 | 4.070 | 4.190 | 3.800 | 3.970 | 417,818 | -0.13(-3.17%) |
Jun 19, 2008 | 3.980 | 4.100 | 3.840 | 4.100 | 116,787 | +0.12(+3.02%) |
Jun 18, 2008 | 4.010 | 4.100 | 3.810 | 3.980 | 167,063 | -0.09(-2.21%) |
Jun 17, 2008 | 4.050 | 4.114 | 3.950 | 4.070 | 131,888 | +0.04(+0.99%) |
Jun 16, 2008 | 3.860 | 4.100 | 3.840 | 4.030 | 184,165 | +0.17(+4.40%) |
Jun 13, 2008 | 3.700 | 3.880 | 3.590 | 3.860 | 119,468 | +0.21(+5.75%) |
Jun 12, 2008 | 3.670 | 3.690 | 3.580 | 3.650 | 227,384 | +0.02(+0.55%) |
Jun 11, 2008 | 3.650 | 3.780 | 3.610 | 3.630 | 206,857 | -0.03(-0.82%) |
Jun 10, 2008 | 3.780 | 3.980 | 3.660 | 3.660 | 204,349 | -0.29(-7.34%) |
Jun 09, 2008 | 4.120 | 4.200 | 3.840 | 3.950 | 249,848 | -0.19(-4.59%) |
Jun 06, 2008 | 4.310 | 4.350 | 4.050 | 4.140 | 157,026 | -0.21(-4.83%) |
Jun 05, 2008 | 4.120 | 4.490 | 4.120 | 4.350 | 273,289 | +0.23(+5.58%) |
Jun 04, 2008 | 4.140 | 4.350 | 4.000 | 4.120 | 343,056 | -0.03(-0.72%) |
Jun 03, 2008 | 4.290 | 4.470 | 4.050 | 4.150 | 570,659 | -0.15(-3.49%) |
Jun 02, 2008 | 4.280 | 4.300 | 3.960 | 4.300 | 463,087 | +0.02(+0.47%) |
May 30, 2008 | 4.110 | 4.350 | 4.110 | 4.280 | 627,208 | +0.17(+4.14%) |
May 29, 2008 | 3.910 | 4.160 | 3.880 | 4.110 | 462,543 | +0.17(+4.31%) |
May 28, 2008 | 4.010 | 4.080 | 3.740 | 3.940 | 282,274 | -0.05(-1.25%) |
May 27, 2008 | 3.990 | 4.090 | 3.880 | 3.990 | 226,907 | +0.01(+0.25%) |
May 26, 2008 | 4.020 | 4.160 | 3.830 | 3.980 | 131,124 | +0.00(+0.00%) |
May 23, 2008 | 4.020 | 4.160 | 3.830 | 3.980 | 131,124 | -0.07(-1.73%) |
May 22, 2008 | 3.910 | 4.180 | 3.860 | 4.050 | 163,837 | +0.15(+3.85%) |
May 21, 2008 | 3.940 | 4.050 | 3.800 | 3.900 | 218,531 | -0.05(-1.27%) |
May 20, 2008 | 3.950 | 4.190 | 3.870 | 3.950 | 380,013 | -0.04(-1.00%) |
May 19, 2008 | 3.960 | 4.290 | 3.910 | 3.990 | 332,775 | -0.01(-0.25%) |
May 16, 2008 | 4.150 | 4.290 | 3.960 | 4.000 | 323,710 | -0.10(-2.44%) |
May 15, 2008 | 4.140 | 4.550 | 4.010 | 4.100 | 534,466 | -0.05(-1.20%) |
May 14, 2008 | 4.240 | 4.310 | 4.080 | 4.150 | 256,856 | -0.10(-2.35%) |
May 13, 2008 | 4.130 | 4.310 | 3.900 | 4.250 | 426,345 | +0.13(+3.16%) |
May 12, 2008 | 3.940 | 4.220 | 3.940 | 4.120 | 790,965 | +0.20(+5.10%) |
May 09, 2008 | 3.760 | 3.940 | 3.720 | 3.920 | 153,205 | +0.08(+2.08%) |
May 08, 2008 | 3.730 | 3.860 | 3.650 | 3.840 | 398,951 | +0.12(+3.23%) |
May 07, 2008 | 3.830 | 3.840 | 3.680 | 3.720 | 317,793 | -0.12(-3.12%) |
May 06, 2008 | 3.800 | 3.950 | 3.770 | 3.840 | 107,504 | +0.01(+0.26%) |
May 05, 2008 | 4.000 | 4.000 | 3.770 | 3.830 | 216,462 | -0.13(-3.28%) |
May 02, 2008 | 3.720 | 4.000 | 3.720 | 3.960 | 203,733 | +0.02(+0.51%) |