Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.019 | 4.091 | 3.940 | 3.972 | 1,540,256 | -0.19(-4.56%) |
Jul 30, 2008 | 4.155 | 4.227 | 4.040 | 4.162 | 1,137,089 | +0.03(+0.61%) |
Jul 29, 2008 | 4.137 | 4.137 | 4.001 | 4.137 | 1,195,921 | +0.14(+3.59%) |
Jul 28, 2008 | 4.065 | 4.087 | 3.951 | 3.994 | 935,469 | -0.06(-1.41%) |
Jul 25, 2008 | 4.044 | 4.126 | 3.994 | 4.051 | 1,042,066 | +0.06(+1.43%) |
Jul 24, 2008 | 4.241 | 4.241 | 3.958 | 3.994 | 1,099,586 | -0.21(-5.03%) |
Jul 23, 2008 | 4.108 | 4.219 | 4.062 | 4.205 | 1,447,299 | +0.10(+2.44%) |
Jul 22, 2008 | 3.965 | 4.116 | 3.915 | 4.105 | 1,612,089 | +0.14(+3.43%) |
Jul 21, 2008 | 3.886 | 3.969 | 3.829 | 3.969 | 1,069,959 | +0.13(+3.36%) |
Jul 18, 2008 | 3.822 | 3.872 | 3.765 | 3.840 | 1,187,931 | +0.04(+1.04%) |
Jul 17, 2008 | 3.679 | 3.840 | 3.664 | 3.800 | 1,855,835 | +0.13(+3.51%) |
Jul 16, 2008 | 3.553 | 3.679 | 3.367 | 3.671 | 2,361,034 | +0.12(+3.43%) |
Jul 15, 2008 | 3.668 | 3.754 | 3.539 | 3.550 | 2,437,449 | -0.13(-3.41%) |
Jul 14, 2008 | 3.825 | 3.847 | 3.671 | 3.675 | 1,182,805 | -0.11(-2.84%) |
Jul 11, 2008 | 3.671 | 3.836 | 3.636 | 3.782 | 2,163,929 | +0.09(+2.42%) |
Jul 10, 2008 | 3.646 | 3.743 | 3.636 | 3.693 | 1,665,335 | +0.05(+1.38%) |
Jul 09, 2008 | 3.929 | 3.929 | 3.632 | 3.643 | 1,319,051 | -0.24(-6.27%) |
Jul 08, 2008 | 3.639 | 3.890 | 3.600 | 3.886 | 1,993,689 | +0.27(+7.43%) |
Jul 07, 2008 | 3.621 | 3.704 | 3.591 | 3.618 | 1,273,612 | -0.01(-0.39%) |
Jul 04, 2008 | 3.714 | 3.750 | 3.625 | 3.632 | 811,294 | +0.00(+0.00%) |
Jul 03, 2008 | 3.714 | 3.750 | 3.625 | 3.632 | 811,294 | -0.08(-2.12%) |
Jul 02, 2008 | 3.829 | 3.876 | 3.697 | 3.711 | 1,168,008 | -0.10(-2.54%) |
Jul 01, 2008 | 3.671 | 3.829 | 3.639 | 3.808 | 2,784,671 | +0.18(+5.04%) |
Jun 30, 2008 | 3.621 | 3.668 | 3.618 | 3.625 | 1,472,504 | -0.03(-0.78%) |
Jun 27, 2008 | 3.765 | 3.768 | 3.621 | 3.654 | 3,696,516 | -0.14(-3.68%) |
Jun 26, 2008 | 3.797 | 3.833 | 3.761 | 3.793 | 1,949,855 | -0.01(-0.38%) |
Jun 25, 2008 | 3.940 | 3.983 | 3.772 | 3.808 | 2,916,012 | -0.12(-3.10%) |
Jun 24, 2008 | 4.048 | 4.055 | 3.908 | 3.929 | 4,100,900 | -0.25(-6.08%) |
Jun 23, 2008 | 4.313 | 4.338 | 4.184 | 4.184 | 1,396,284 | -0.13(-2.91%) |
Jun 20, 2008 | 4.424 | 4.424 | 4.273 | 4.309 | 2,884,057 | -0.13(-2.91%) |
Jun 19, 2008 | 4.302 | 4.442 | 4.262 | 4.438 | 1,461,515 | +0.13(+3.08%) |
Jun 18, 2008 | 4.341 | 4.341 | 4.266 | 4.305 | 877,712 | -0.03(-0.58%) |
Jun 17, 2008 | 4.463 | 4.467 | 4.313 | 4.331 | 935,751 | -0.11(-2.58%) |
Jun 16, 2008 | 4.284 | 4.445 | 4.284 | 4.445 | 1,231,112 | +0.10(+2.39%) |
Jun 13, 2008 | 4.245 | 4.341 | 4.205 | 4.341 | 1,371,381 | +0.10(+2.28%) |
Jun 12, 2008 | 4.298 | 4.341 | 4.227 | 4.245 | 1,390,190 | -0.02(-0.50%) |
Jun 11, 2008 | 4.348 | 4.377 | 4.255 | 4.266 | 1,435,507 | -0.14(-3.25%) |
Jun 10, 2008 | 4.402 | 4.438 | 4.391 | 4.409 | 1,834,698 | -0.07(-1.52%) |
Jun 09, 2008 | 4.592 | 4.592 | 4.413 | 4.477 | 2,212,713 | -0.09(-2.04%) |
Jun 06, 2008 | 4.592 | 4.617 | 4.549 | 4.570 | 1,656,658 | -0.02(-0.47%) |
Jun 05, 2008 | 4.563 | 4.613 | 4.535 | 4.592 | 1,129,646 | +0.03(+0.71%) |
Jun 04, 2008 | 4.481 | 4.567 | 4.445 | 4.560 | 1,479,676 | +0.09(+2.00%) |
Jun 03, 2008 | 4.442 | 4.474 | 4.420 | 4.470 | 1,895,202 | +0.07(+1.55%) |
Jun 02, 2008 | 4.388 | 4.420 | 4.352 | 4.402 | 1,402,516 | +0.03(+0.66%) |
May 30, 2008 | 4.370 | 4.424 | 4.313 | 4.373 | 1,263,173 | +0.03(+0.66%) |
May 29, 2008 | 4.352 | 4.391 | 4.334 | 4.345 | 1,198,269 | -0.01(-0.16%) |
May 28, 2008 | 4.334 | 4.402 | 4.316 | 4.352 | 962,117 | +0.01(+0.33%) |
May 27, 2008 | 4.323 | 4.420 | 4.291 | 4.338 | 947,100 | +0.05(+1.09%) |
May 26, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.280 | 4.313 | 4.216 | 4.291 | 849,029 | +0.03(+0.59%) |
May 22, 2008 | 4.288 | 4.313 | 4.223 | 4.266 | 1,146,321 | -0.03(-0.58%) |
May 21, 2008 | 4.348 | 4.402 | 4.248 | 4.291 | 1,257,388 | -0.03(-0.75%) |
May 20, 2008 | 4.341 | 4.377 | 4.305 | 4.323 | 1,167,673 | -0.03(-0.66%) |
May 19, 2008 | 4.381 | 4.384 | 4.302 | 4.352 | 5,099,856 | -0.02(-0.41%) |
May 16, 2008 | 4.442 | 4.485 | 4.345 | 4.370 | 1,382,635 | -0.07(-1.61%) |
May 15, 2008 | 4.384 | 4.452 | 4.381 | 4.442 | 817,501 | +0.04(+0.90%) |
May 14, 2008 | 4.477 | 4.502 | 4.402 | 4.402 | 1,880,886 | -0.08(-1.68%) |
May 13, 2008 | 4.492 | 4.506 | 4.402 | 4.477 | 1,470,614 | +0.01(+0.24%) |
May 12, 2008 | 4.266 | 4.481 | 4.266 | 4.467 | 2,357,790 | +0.24(+5.68%) |
May 09, 2008 | 4.209 | 4.266 | 4.173 | 4.227 | 927,060 | +0.02(+0.51%) |
May 08, 2008 | 4.327 | 4.327 | 4.176 | 4.205 | 1,374,447 | -0.10(-2.33%) |
May 07, 2008 | 4.334 | 4.384 | 4.280 | 4.305 | 1,662,758 | -0.05(-1.23%) |
May 06, 2008 | 4.359 | 4.388 | 4.255 | 4.359 | 1,143,918 | -0.01(-0.16%) |
May 05, 2008 | 4.488 | 4.488 | 4.338 | 4.366 | 4,346,681 | -0.13(-2.87%) |
May 02, 2008 | 4.531 | 4.556 | 4.474 | 4.495 | 1,587,680 | +0.02(+0.40%) |