Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.526 | 3.631 | 3.437 | 3.494 | 657,673 | +0.00(+0.09%) |
Jul 30, 2008 | 3.870 | 3.925 | 3.431 | 3.491 | 1,103,119 | -0.29(-7.59%) |
Jul 29, 2008 | 3.778 | 3.804 | 3.571 | 3.778 | 795,117 | +0.16(+4.50%) |
Jul 28, 2008 | 3.408 | 3.781 | 3.408 | 3.615 | 771,853 | +0.18(+5.10%) |
Jul 25, 2008 | 3.297 | 3.717 | 3.297 | 3.440 | 1,063,521 | +0.13(+4.05%) |
Jul 24, 2008 | 3.491 | 3.571 | 3.249 | 3.306 | 702,407 | -0.12(-3.44%) |
Jul 23, 2008 | 3.523 | 3.982 | 3.383 | 3.424 | 1,692,759 | -0.11(-2.98%) |
Jul 22, 2008 | 3.220 | 3.548 | 3.109 | 3.529 | 679,347 | +0.33(+10.15%) |
Jul 21, 2008 | 3.026 | 3.323 | 3.026 | 3.204 | 778,349 | +0.25(+8.30%) |
Jul 18, 2008 | 3.109 | 3.408 | 2.882 | 2.959 | 1,405,783 | +0.09(+3.00%) |
Jul 17, 2008 | 2.748 | 2.940 | 2.710 | 2.873 | 733,145 | +0.12(+4.52%) |
Jul 16, 2008 | 2.649 | 2.850 | 2.640 | 2.748 | 531,691 | +0.08(+3.11%) |
Jul 15, 2008 | 2.586 | 2.853 | 2.554 | 2.665 | 818,139 | +0.06(+2.20%) |
Jul 14, 2008 | 2.742 | 2.853 | 2.592 | 2.608 | 526,252 | -0.08(-3.08%) |
Jul 11, 2008 | 2.595 | 2.774 | 2.538 | 2.691 | 1,003,738 | -0.00(-0.12%) |
Jul 10, 2008 | 2.987 | 2.987 | 2.618 | 2.694 | 682,399 | -0.08(-2.76%) |
Jul 09, 2008 | 3.026 | 3.038 | 2.710 | 2.771 | 567,084 | -0.27(-8.81%) |
Jul 08, 2008 | 2.611 | 3.073 | 2.605 | 3.038 | 938,586 | +0.40(+15.38%) |
Jul 07, 2008 | 2.551 | 2.694 | 2.541 | 2.633 | 875,946 | +0.10(+3.90%) |
Jul 04, 2008 | 2.710 | 2.751 | 2.503 | 2.535 | 983,953 | +0.00(+0.00%) |
Jul 03, 2008 | 2.710 | 2.751 | 2.503 | 2.535 | 983,953 | -0.17(-6.14%) |
Jul 02, 2008 | 2.879 | 2.946 | 2.675 | 2.700 | 1,047,772 | -0.18(-6.10%) |
Jul 01, 2008 | 2.869 | 2.959 | 2.783 | 2.876 | 900,495 | +0.02(+0.56%) |
Jun 30, 2008 | 3.160 | 3.160 | 2.777 | 2.860 | 2,354,429 | -0.26(-8.28%) |
Jun 27, 2008 | 3.064 | 3.172 | 3.032 | 3.118 | 2,943,177 | +0.05(+1.77%) |
Jun 26, 2008 | 3.134 | 3.153 | 3.038 | 3.064 | 811,640 | -0.05(-1.54%) |
Jun 25, 2008 | 3.140 | 3.172 | 3.045 | 3.112 | 1,894,235 | +0.02(+0.72%) |
Jun 24, 2008 | 3.188 | 3.223 | 3.077 | 3.089 | 1,944,793 | -0.12(-3.77%) |
Jun 23, 2008 | 3.300 | 3.507 | 3.175 | 3.211 | 1,108,213 | -0.07(-2.23%) |
Jun 20, 2008 | 3.386 | 3.399 | 3.255 | 3.284 | 1,121,845 | -0.11(-3.38%) |
Jun 19, 2008 | 3.552 | 3.660 | 3.316 | 3.399 | 1,999,356 | -0.14(-3.96%) |
Jun 18, 2008 | 3.826 | 3.832 | 3.491 | 3.539 | 1,615,919 | -0.29(-7.58%) |
Jun 17, 2008 | 3.874 | 3.960 | 3.826 | 3.829 | 756,051 | -0.01(-0.25%) |
Jun 16, 2008 | 3.797 | 3.890 | 3.714 | 3.839 | 643,490 | +0.07(+1.86%) |
Jun 13, 2008 | 3.893 | 4.272 | 3.702 | 3.768 | 1,608,922 | -0.04(-1.17%) |
Jun 12, 2008 | 3.536 | 3.829 | 3.408 | 3.813 | 3,735,779 | +0.32(+9.22%) |
Jun 11, 2008 | 4.039 | 4.065 | 3.395 | 3.491 | 4,312,564 | -0.57(-13.98%) |
Jun 10, 2008 | 4.177 | 4.336 | 4.052 | 4.059 | 2,414,964 | -0.25(-5.70%) |
Jun 09, 2008 | 4.441 | 4.448 | 4.304 | 4.304 | 1,168,893 | -0.07(-1.53%) |
Jun 06, 2008 | 4.464 | 4.476 | 4.368 | 4.371 | 575,750 | -0.08(-1.86%) |
Jun 05, 2008 | 4.416 | 4.464 | 4.384 | 4.454 | 553,424 | +0.05(+1.09%) |
Jun 04, 2008 | 4.448 | 4.489 | 4.381 | 4.406 | 556,369 | -0.02(-0.43%) |
Jun 03, 2008 | 4.502 | 4.511 | 4.384 | 4.425 | 1,207,798 | -0.02(-0.50%) |
Jun 02, 2008 | 4.518 | 4.543 | 4.448 | 4.448 | 854,887 | -0.03(-0.71%) |
May 30, 2008 | 4.457 | 4.613 | 4.448 | 4.479 | 1,156,212 | -0.01(-0.21%) |
May 29, 2008 | 4.467 | 4.546 | 4.467 | 4.489 | 785,074 | -0.01(-0.14%) |
May 28, 2008 | 4.550 | 4.591 | 4.435 | 4.495 | 1,607,350 | -0.06(-1.40%) |
May 27, 2008 | 4.671 | 4.766 | 4.432 | 4.559 | 1,045,260 | -0.08(-1.72%) |
May 26, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.623 | 4.696 | 4.620 | 4.639 | 1,181,025 | +0.02(+0.34%) |
May 22, 2008 | 4.795 | 4.843 | 4.601 | 4.623 | 2,148,649 | -0.20(-4.16%) |
May 21, 2008 | 4.942 | 4.958 | 4.744 | 4.824 | 981,230 | -0.11(-2.20%) |
May 20, 2008 | 4.891 | 5.002 | 4.891 | 4.932 | 458,092 | -0.01(-0.19%) |
May 19, 2008 | 4.942 | 5.133 | 4.919 | 4.942 | 1,181,417 | -0.06(-1.27%) |
May 16, 2008 | 5.120 | 5.133 | 4.967 | 5.006 | 696,523 | -0.09(-1.75%) |
May 15, 2008 | 5.101 | 5.120 | 5.006 | 5.095 | 378,499 | -0.01(-0.12%) |
May 14, 2008 | 5.292 | 5.292 | 5.069 | 5.101 | 1,041,881 | -0.16(-2.97%) |
May 13, 2008 | 5.353 | 5.353 | 5.133 | 5.257 | 1,467,856 | -0.25(-4.52%) |
May 12, 2008 | 5.417 | 5.512 | 5.299 | 5.506 | 1,148,022 | +0.18(+3.48%) |
May 09, 2008 | 5.261 | 5.382 | 5.229 | 5.321 | 528,758 | +0.11(+2.14%) |
May 08, 2008 | 5.277 | 5.391 | 5.190 | 5.210 | 705,663 | -0.04(-0.79%) |
May 07, 2008 | 5.318 | 5.391 | 5.251 | 5.251 | 725,724 | -0.09(-1.67%) |
May 06, 2008 | 5.356 | 5.433 | 5.315 | 5.340 | 980,518 | -0.06(-1.18%) |
May 05, 2008 | 5.503 | 5.506 | 5.340 | 5.404 | 590,482 | -0.07(-1.34%) |
May 02, 2008 | 5.732 | 5.732 | 5.261 | 5.477 | 1,271,197 | -0.10(-1.83%) |