Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.760 | 4.000 | 3.570 | 3.900 | 294,578 | +0.03(+0.78%) |
Jul 30, 2008 | 3.870 | 3.940 | 3.810 | 3.870 | 111,095 | +0.01(+0.26%) |
Jul 29, 2008 | 3.860 | 3.930 | 3.750 | 3.860 | 138,623 | +0.00(+0.00%) |
Jul 28, 2008 | 3.850 | 4.030 | 3.820 | 3.860 | 168,113 | +0.01(+0.26%) |
Jul 25, 2008 | 3.770 | 3.900 | 3.680 | 3.850 | 161,684 | +0.12(+3.22%) |
Jul 24, 2008 | 3.710 | 3.750 | 3.510 | 3.730 | 198,341 | -0.02(-0.53%) |
Jul 23, 2008 | 3.900 | 3.930 | 3.710 | 3.750 | 274,832 | -0.15(-3.85%) |
Jul 22, 2008 | 4.000 | 4.000 | 3.840 | 3.900 | 282,973 | -0.12(-2.99%) |
Jul 21, 2008 | 4.080 | 4.170 | 3.990 | 4.020 | 246,328 | +0.01(+0.25%) |
Jul 18, 2008 | 3.990 | 4.170 | 3.960 | 4.010 | 226,246 | +0.01(+0.25%) |
Jul 17, 2008 | 4.000 | 4.170 | 3.980 | 4.000 | 595,591 | +0.02(+0.50%) |
Jul 16, 2008 | 4.000 | 4.000 | 3.900 | 3.980 | 208,771 | -0.02(-0.50%) |
Jul 15, 2008 | 3.870 | 4.060 | 3.850 | 4.000 | 342,598 | +0.06(+1.52%) |
Jul 14, 2008 | 3.750 | 3.950 | 3.700 | 3.940 | 283,039 | +0.20(+5.35%) |
Jul 11, 2008 | 3.530 | 3.760 | 3.450 | 3.740 | 447,421 | +0.19(+5.35%) |
Jul 10, 2008 | 3.390 | 3.590 | 3.220 | 3.550 | 183,170 | +0.15(+4.41%) |
Jul 09, 2008 | 3.430 | 3.700 | 3.380 | 3.400 | 161,104 | -0.04(-1.16%) |
Jul 08, 2008 | 3.180 | 3.450 | 3.140 | 3.440 | 240,975 | +0.30(+9.55%) |
Jul 07, 2008 | 3.290 | 3.360 | 3.070 | 3.140 | 171,320 | -0.14(-4.27%) |
Jul 04, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | +0.00(+0.00%) |
Jul 03, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | -0.02(-0.61%) |
Jul 02, 2008 | 3.510 | 3.510 | 3.280 | 3.300 | 190,603 | -0.20(-5.71%) |
Jul 01, 2008 | 3.130 | 3.560 | 3.000 | 3.500 | 360,247 | +0.29(+9.03%) |
Jun 30, 2008 | 3.180 | 3.250 | 3.140 | 3.210 | 231,280 | +0.05(+1.58%) |
Jun 27, 2008 | 3.390 | 3.460 | 3.090 | 3.160 | 5,244,094 | -0.20(-5.95%) |
Jun 26, 2008 | 3.430 | 3.600 | 3.340 | 3.360 | 338,424 | -0.05(-1.47%) |
Jun 25, 2008 | 3.400 | 3.730 | 3.390 | 3.410 | 346,891 | -0.04(-1.16%) |
Jun 24, 2008 | 3.180 | 3.470 | 2.890 | 3.450 | 740,561 | +0.27(+8.49%) |
Jun 23, 2008 | 3.320 | 3.340 | 3.180 | 3.180 | 182,609 | -0.15(-4.50%) |
Jun 20, 2008 | 3.400 | 3.420 | 3.320 | 3.330 | 67,275 | -0.03(-0.89%) |
Jun 19, 2008 | 3.430 | 3.430 | 3.250 | 3.360 | 67,478 | -0.04(-1.18%) |
Jun 18, 2008 | 3.500 | 3.580 | 3.340 | 3.400 | 106,244 | -0.07(-2.02%) |
Jun 17, 2008 | 3.570 | 3.570 | 3.330 | 3.470 | 69,004 | +0.01(+0.29%) |
Jun 16, 2008 | 3.390 | 3.500 | 3.300 | 3.460 | 63,872 | +0.03(+0.87%) |
Jun 13, 2008 | 3.370 | 3.440 | 3.280 | 3.430 | 103,317 | +0.07(+2.08%) |
Jun 12, 2008 | 3.420 | 3.480 | 3.300 | 3.360 | 62,740 | -0.02(-0.59%) |
Jun 11, 2008 | 3.360 | 3.410 | 3.240 | 3.380 | 103,265 | +0.05(+1.50%) |
Jun 10, 2008 | 3.320 | 3.390 | 3.260 | 3.330 | 77,999 | -0.01(-0.30%) |
Jun 09, 2008 | 3.410 | 3.490 | 3.300 | 3.340 | 155,919 | -0.03(-0.89%) |
Jun 06, 2008 | 3.520 | 3.520 | 3.350 | 3.370 | 100,794 | -0.14(-3.99%) |
Jun 05, 2008 | 3.620 | 3.640 | 3.480 | 3.510 | 170,852 | -0.05(-1.40%) |
Jun 04, 2008 | 3.600 | 3.640 | 3.560 | 3.560 | 100,393 | -0.08(-2.20%) |
Jun 03, 2008 | 3.910 | 3.910 | 3.600 | 3.640 | 165,804 | -0.23(-5.94%) |
Jun 02, 2008 | 3.900 | 3.970 | 3.763 | 3.870 | 166,477 | -0.07(-1.78%) |
May 30, 2008 | 3.790 | 3.940 | 3.780 | 3.940 | 228,780 | +0.15(+3.96%) |
May 29, 2008 | 3.710 | 3.800 | 3.680 | 3.790 | 80,631 | +0.04(+1.07%) |
May 28, 2008 | 3.780 | 3.800 | 3.650 | 3.750 | 69,743 | -0.04(-1.06%) |
May 27, 2008 | 3.790 | 3.800 | 3.650 | 3.790 | 61,633 | +0.03(+0.80%) |
May 26, 2008 | 3.660 | 3.790 | 3.550 | 3.760 | 129,666 | +0.00(+0.00%) |
May 23, 2008 | 3.660 | 3.790 | 3.550 | 3.760 | 129,666 | +0.20(+5.62%) |
May 22, 2008 | 3.590 | 3.670 | 3.520 | 3.560 | 63,113 | -0.05(-1.39%) |
May 21, 2008 | 3.650 | 3.700 | 3.530 | 3.610 | 80,592 | -0.07(-1.90%) |
May 20, 2008 | 3.730 | 3.750 | 3.580 | 3.680 | 65,823 | -0.09(-2.39%) |
May 19, 2008 | 3.670 | 3.830 | 3.630 | 3.770 | 170,630 | +0.07(+1.89%) |
May 16, 2008 | 3.600 | 3.700 | 3.540 | 3.700 | 99,629 | +0.13(+3.64%) |
May 15, 2008 | 3.570 | 3.600 | 3.500 | 3.570 | 49,659 | -0.03(-0.83%) |
May 14, 2008 | 3.600 | 3.610 | 3.500 | 3.600 | 85,819 | +0.04(+1.12%) |
May 13, 2008 | 3.610 | 3.620 | 3.520 | 3.560 | 56,094 | -0.06(-1.66%) |
May 12, 2008 | 3.500 | 3.700 | 3.430 | 3.620 | 133,260 | +0.13(+3.72%) |
May 09, 2008 | 3.440 | 3.500 | 3.410 | 3.490 | 66,633 | +0.00(+0.00%) |
May 08, 2008 | 3.430 | 3.490 | 3.400 | 3.490 | 88,360 | +0.06(+1.75%) |
May 07, 2008 | 3.530 | 3.530 | 3.410 | 3.430 | 77,438 | -0.09(-2.56%) |
May 06, 2008 | 3.420 | 3.530 | 3.300 | 3.520 | 161,664 | +0.12(+3.53%) |
May 05, 2008 | 3.540 | 3.550 | 3.380 | 3.400 | 85,110 | -0.12(-3.41%) |
May 02, 2008 | 3.370 | 3.590 | 3.300 | 3.520 | 151,645 | +0.03(+0.86%) |