Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.036 | 3.116 | 3.010 | 3.010 | 916,265 | -0.08(-2.59%) |
Jul 30, 2008 | 3.162 | 3.192 | 3.024 | 3.090 | 646,385 | -0.05(-1.53%) |
Jul 29, 2008 | 3.138 | 3.278 | 3.064 | 3.138 | 789,280 | +0.00(+0.13%) |
Jul 28, 2008 | 3.184 | 3.266 | 3.074 | 3.134 | 768,675 | -0.07(-2.31%) |
Jul 25, 2008 | 3.322 | 3.322 | 3.186 | 3.208 | 465,615 | -0.07(-2.08%) |
Jul 24, 2008 | 3.404 | 3.410 | 3.199 | 3.276 | 501,755 | -0.11(-3.31%) |
Jul 23, 2008 | 3.210 | 3.400 | 3.180 | 3.388 | 561,515 | +0.17(+5.15%) |
Jul 22, 2008 | 2.980 | 3.236 | 2.942 | 3.222 | 672,330 | +0.09(+3.01%) |
Jul 21, 2008 | 3.138 | 3.236 | 3.066 | 3.128 | 395,320 | +0.01(+0.26%) |
Jul 18, 2008 | 3.088 | 3.204 | 2.964 | 3.120 | 471,610 | +0.01(+0.19%) |
Jul 17, 2008 | 3.382 | 3.382 | 3.090 | 3.114 | 715,320 | -0.23(-6.77%) |
Jul 16, 2008 | 3.074 | 3.378 | 3.020 | 3.340 | 801,615 | +0.28(+9.15%) |
Jul 15, 2008 | 3.056 | 3.188 | 3.004 | 3.060 | 521,100 | -0.04(-1.29%) |
Jul 14, 2008 | 3.094 | 3.150 | 3.020 | 3.100 | 805,275 | +0.04(+1.44%) |
Jul 11, 2008 | 3.152 | 3.160 | 3.002 | 3.056 | 669,445 | -0.13(-4.08%) |
Jul 10, 2008 | 3.064 | 3.200 | 2.884 | 3.186 | 845,515 | +0.13(+4.12%) |
Jul 09, 2008 | 3.124 | 3.152 | 3.054 | 3.060 | 850,340 | -0.06(-1.80%) |
Jul 08, 2008 | 2.958 | 3.164 | 2.940 | 3.116 | 602,135 | +0.16(+5.27%) |
Jul 07, 2008 | 2.958 | 3.020 | 2.806 | 2.960 | 1,018,080 | +0.03(+0.95%) |
Jul 04, 2008 | 2.826 | 2.950 | 2.824 | 2.932 | 465,780 | +0.00(+0.00%) |
Jul 03, 2008 | 2.826 | 2.950 | 2.824 | 2.932 | 465,780 | +0.12(+4.19%) |
Jul 02, 2008 | 2.872 | 2.872 | 2.774 | 2.814 | 645,235 | -0.07(-2.43%) |
Jul 01, 2008 | 2.782 | 2.908 | 2.780 | 2.884 | 566,960 | +0.08(+2.78%) |
Jun 30, 2008 | 2.832 | 2.894 | 2.786 | 2.806 | 456,095 | -0.09(-3.17%) |
Jun 27, 2008 | 2.858 | 2.960 | 2.776 | 2.898 | 3,866,005 | +0.04(+1.33%) |
Jun 26, 2008 | 2.990 | 3.012 | 2.852 | 2.860 | 1,239,285 | -0.18(-5.92%) |
Jun 25, 2008 | 2.998 | 3.106 | 2.906 | 3.040 | 1,039,020 | +0.04(+1.47%) |
Jun 24, 2008 | 3.068 | 3.084 | 2.900 | 2.996 | 915,700 | -0.10(-3.35%) |
Jun 23, 2008 | 3.196 | 3.234 | 3.100 | 3.100 | 484,770 | -0.07(-2.33%) |
Jun 20, 2008 | 3.320 | 3.466 | 3.166 | 3.174 | 1,943,655 | +0.11(+3.66%) |
Jun 19, 2008 | 2.936 | 3.062 | 2.878 | 3.062 | 573,150 | +0.12(+4.01%) |
Jun 18, 2008 | 2.974 | 2.996 | 2.896 | 2.944 | 921,005 | -0.05(-1.54%) |
Jun 17, 2008 | 2.904 | 3.014 | 2.876 | 2.990 | 1,396,625 | +0.09(+3.25%) |
Jun 16, 2008 | 3.012 | 3.012 | 2.872 | 2.896 | 1,553,755 | -0.13(-4.42%) |
Jun 13, 2008 | 3.030 | 3.040 | 2.964 | 3.030 | 579,485 | +0.04(+1.41%) |
Jun 12, 2008 | 3.044 | 3.054 | 2.964 | 2.988 | 474,585 | -0.00(-0.07%) |
Jun 11, 2008 | 3.124 | 3.138 | 2.988 | 2.990 | 931,490 | -0.15(-4.72%) |
Jun 10, 2008 | 3.168 | 3.262 | 3.108 | 3.138 | 813,365 | +0.00(+0.06%) |
Jun 09, 2008 | 3.374 | 3.386 | 3.118 | 3.136 | 1,321,500 | -0.29(-8.46%) |
Jun 06, 2008 | 3.620 | 3.620 | 3.426 | 3.426 | 737,590 | -0.26(-7.10%) |
Jun 05, 2008 | 3.598 | 3.712 | 3.598 | 3.688 | 588,035 | +0.09(+2.56%) |
Jun 04, 2008 | 3.580 | 3.608 | 3.562 | 3.596 | 409,085 | +0.01(+0.22%) |
Jun 03, 2008 | 3.688 | 3.688 | 3.564 | 3.588 | 703,290 | -0.08(-2.13%) |
Jun 02, 2008 | 3.968 | 3.994 | 3.608 | 3.666 | 735,630 | -0.32(-8.07%) |
May 30, 2008 | 4.120 | 4.120 | 3.972 | 3.988 | 610,520 | -0.12(-2.87%) |
May 29, 2008 | 4.134 | 4.242 | 4.030 | 4.106 | 632,735 | -0.04(-1.01%) |
May 28, 2008 | 4.004 | 4.162 | 4.004 | 4.148 | 1,098,125 | +0.17(+4.17%) |
May 27, 2008 | 3.792 | 4.004 | 3.758 | 3.982 | 448,375 | +0.20(+5.34%) |
May 26, 2008 | 3.632 | 3.803 | 3.574 | 3.780 | 731,270 | +0.00(+0.00%) |
May 23, 2008 | 3.632 | 3.803 | 3.574 | 3.780 | 731,270 | +0.12(+3.39%) |
May 22, 2008 | 3.658 | 3.732 | 3.636 | 3.656 | 433,900 | +0.00(+0.05%) |
May 21, 2008 | 3.730 | 3.774 | 3.608 | 3.654 | 412,480 | -0.06(-1.67%) |
May 20, 2008 | 3.712 | 3.784 | 3.662 | 3.716 | 330,515 | -0.02(-0.54%) |
May 19, 2008 | 3.810 | 3.810 | 3.640 | 3.736 | 860,455 | -0.08(-2.10%) |
May 16, 2008 | 4.004 | 4.004 | 3.740 | 3.816 | 732,465 | -0.18(-4.60%) |
May 15, 2008 | 3.904 | 4.000 | 3.880 | 4.000 | 394,640 | +0.09(+2.25%) |
May 14, 2008 | 4.002 | 4.002 | 3.906 | 3.912 | 354,620 | -0.08(-2.05%) |
May 13, 2008 | 4.082 | 4.118 | 3.970 | 3.994 | 382,750 | -0.08(-2.06%) |
May 12, 2008 | 3.986 | 4.088 | 3.968 | 4.078 | 749,435 | +0.09(+2.31%) |
May 09, 2008 | 4.144 | 4.172 | 3.908 | 3.986 | 740,620 | -0.21(-5.05%) |
May 08, 2008 | 4.174 | 4.342 | 4.122 | 4.198 | 865,380 | +0.05(+1.11%) |
May 07, 2008 | 4.616 | 4.726 | 4.104 | 4.152 | 1,631,175 | -0.81(-16.26%) |
May 06, 2008 | 4.930 | 5.000 | 4.852 | 4.958 | 743,045 | -0.01(-0.28%) |
May 05, 2008 | 4.968 | 5.148 | 4.966 | 4.972 | 607,225 | +0.04(+0.85%) |
May 02, 2008 | 5.126 | 5.126 | 4.618 | 4.930 | 1,350,215 | -0.15(-2.88%) |