Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.100 | 4.100 | 4.100 | 4.100 | 700 | +0.03(+0.74%) |
Jul 30, 2008 | 3.730 | 4.070 | 3.730 | 4.070 | 6,900 | +0.32(+8.53%) |
Jul 29, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.15(+4.17%) |
Jul 28, 2008 | 3.750 | 3.760 | 3.540 | 3.600 | 2,164 | -0.15(-4.00%) |
Jul 25, 2008 | 3.690 | 3.920 | 3.690 | 3.750 | 5,311 | +0.08(+2.18%) |
Jul 24, 2008 | 3.560 | 3.670 | 3.560 | 3.670 | 4,768 | +0.17(+4.86%) |
Jul 23, 2008 | 3.560 | 3.600 | 3.450 | 3.500 | 3,400 | -0.00(-0.06%) |
Jul 22, 2008 | 3.502 | 3.502 | 3.502 | 3.502 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 3.490 | 3.550 | 3.450 | 3.502 | 15,953 | +0.20(+6.12%) |
Jul 18, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.00(-0.00%) |
Jul 17, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 4,000 | +0.00(+0.00%) |
Jul 16, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 150 | +0.10(+3.13%) |
Jul 15, 2008 | 3.230 | 3.254 | 3.200 | 3.200 | 32,266 | -0.10(-3.03%) |
Jul 14, 2008 | 3.300 | 3.310 | 3.300 | 3.300 | 9,900 | +0.00(+0.00%) |
Jul 11, 2008 | 3.300 | 3.303 | 3.300 | 3.300 | 10,900 | +0.02(+0.61%) |
Jul 10, 2008 | 3.250 | 3.288 | 3.250 | 3.280 | 16,000 | +0.01(+0.31%) |
Jul 09, 2008 | 3.250 | 3.500 | 3.250 | 3.270 | 27,444 | +0.06(+1.87%) |
Jul 08, 2008 | 3.300 | 3.300 | 3.200 | 3.210 | 4,600 | -0.06(-1.95%) |
Jul 07, 2008 | 3.450 | 3.450 | 3.250 | 3.274 | 61,400 | -0.13(-3.71%) |
Jul 04, 2008 | 3.470 | 3.470 | 3.400 | 3.400 | 4,606 | +0.00(+0.00%) |
Jul 03, 2008 | 3.470 | 3.470 | 3.400 | 3.400 | 4,606 | +0.09(+2.72%) |
Jul 02, 2008 | 3.300 | 3.490 | 3.300 | 3.310 | 4,175 | +0.16(+5.08%) |
Jul 01, 2008 | 3.190 | 3.190 | 3.100 | 3.150 | 3,400 | -0.11(-3.37%) |
Jun 30, 2008 | 3.360 | 3.400 | 3.260 | 3.260 | 6,984 | +0.11(+3.49%) |
Jun 27, 2008 | 3.160 | 3.160 | 3.150 | 3.150 | 4,900 | +0.00(+0.00%) |
Jun 26, 2008 | 3.460 | 3.460 | 3.150 | 3.150 | 3,800 | -0.33(-9.48%) |
Jun 25, 2008 | 3.320 | 3.480 | 3.320 | 3.480 | 5,600 | +0.29(+9.09%) |
Jun 24, 2008 | 3.500 | 3.500 | 3.150 | 3.190 | 2,500 | -0.32(-9.12%) |
Jun 23, 2008 | 3.460 | 3.900 | 3.240 | 3.510 | 11,875 | +0.19(+5.72%) |
Jun 20, 2008 | 3.200 | 3.470 | 3.150 | 3.320 | 21,629 | +0.12(+3.75%) |
Jun 19, 2008 | 3.150 | 3.200 | 3.150 | 3.200 | 11,900 | +0.05(+1.59%) |
Jun 18, 2008 | 3.150 | 3.290 | 3.150 | 3.150 | 3,800 | -0.03(-0.94%) |
Jun 17, 2008 | 3.160 | 3.280 | 3.150 | 3.180 | 14,327 | -0.01(-0.31%) |
Jun 16, 2008 | 3.400 | 3.400 | 3.150 | 3.190 | 25,350 | +0.04(+1.27%) |
Jun 13, 2008 | 3.200 | 3.200 | 3.150 | 3.150 | 7,140 | -0.10(-3.08%) |
Jun 12, 2008 | 3.250 | 3.250 | 3.150 | 3.250 | 6,413 | -0.08(-2.40%) |
Jun 11, 2008 | 3.340 | 3.340 | 3.330 | 3.330 | 1,300 | -0.01(-0.30%) |
Jun 10, 2008 | 3.340 | 3.340 | 3.340 | 3.340 | 400 | +0.05(+1.43%) |
Jun 09, 2008 | 3.310 | 3.310 | 3.293 | 3.293 | 500 | +0.09(+2.91%) |
Jun 06, 2008 | 3.250 | 3.250 | 3.200 | 3.200 | 2,000 | -0.02(-0.62%) |
Jun 05, 2008 | 3.240 | 3.300 | 3.220 | 3.220 | 2,470 | -0.04(-1.23%) |
Jun 04, 2008 | 3.290 | 3.300 | 3.260 | 3.260 | 2,058 | -0.04(-1.21%) |
Jun 03, 2008 | 3.330 | 3.340 | 3.250 | 3.300 | 2,400 | +0.03(+0.92%) |
Jun 02, 2008 | 3.200 | 3.310 | 3.200 | 3.270 | 4,015 | +0.11(+3.48%) |
May 30, 2008 | 3.060 | 3.400 | 3.060 | 3.160 | 8,130 | +0.10(+3.27%) |
May 29, 2008 | 3.110 | 3.850 | 3.000 | 3.060 | 14,700 | -0.19(-5.85%) |
May 28, 2008 | 3.410 | 3.410 | 3.080 | 3.250 | 4,497 | +0.29(+9.80%) |
May 27, 2008 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | +0.00(+0.00%) |
May 26, 2008 | 2.930 | 3.000 | 2.900 | 2.960 | 14,200 | +0.00(+0.00%) |
May 23, 2008 | 2.930 | 3.000 | 2.900 | 2.960 | 14,200 | +0.03(+1.02%) |
May 22, 2008 | 3.180 | 3.180 | 2.880 | 2.930 | 7,400 | -0.26(-8.15%) |
May 21, 2008 | 3.010 | 3.190 | 3.000 | 3.190 | 3,000 | +0.09(+2.90%) |
May 20, 2008 | 3.130 | 3.130 | 3.100 | 3.100 | 1,830 | +0.08(+2.65%) |
May 19, 2008 | 3.050 | 3.050 | 3.020 | 3.020 | 7,700 | -0.18(-5.63%) |
May 16, 2008 | 3.400 | 3.400 | 3.200 | 3.200 | 3,100 | -0.07(-2.14%) |
May 15, 2008 | 3.510 | 3.510 | 3.110 | 3.270 | 10,400 | -0.43(-11.62%) |
May 14, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 3,000 | +0.10(+2.78%) |
May 13, 2008 | 3.600 | 3.620 | 3.600 | 3.600 | 600 | -0.09(-2.44%) |
May 12, 2008 | 3.460 | 3.750 | 3.460 | 3.690 | 12,750 | -0.05(-1.34%) |
May 09, 2008 | 3.460 | 3.740 | 3.450 | 3.740 | 700 | -0.01(-0.26%) |
May 08, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.10(+2.74%) |
May 07, 2008 | 3.900 | 3.900 | 3.520 | 3.650 | 1,550 | -0.24(-6.17%) |
May 06, 2008 | 3.910 | 3.950 | 3.630 | 3.890 | 3,142 | +0.21(+5.71%) |
May 05, 2008 | 3.680 | 3.690 | 3.680 | 3.680 | 500 | +0.02(+0.54%) |
May 02, 2008 | 3.450 | 4.000 | 3.450 | 3.660 | 11,933 | +0.12(+3.39%) |