Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.823 | 3.942 | 3.823 | 3.876 | 3,935,933 | +0.01(+0.25%) |
Jul 30, 2008 | 3.818 | 3.874 | 3.742 | 3.866 | 3,781,351 | +0.08(+2.06%) |
Jul 29, 2008 | 3.789 | 3.793 | 3.613 | 3.789 | 4,790,531 | +0.14(+3.87%) |
Jul 28, 2008 | 3.793 | 3.840 | 3.647 | 3.647 | 5,050,678 | -0.20(-5.25%) |
Jul 25, 2008 | 3.901 | 3.986 | 3.811 | 3.849 | 4,141,129 | +0.00(+0.00%) |
Jul 24, 2008 | 3.959 | 3.983 | 3.825 | 3.849 | 4,405,952 | -0.13(-3.24%) |
Jul 23, 2008 | 3.845 | 4.078 | 3.845 | 3.978 | 4,295,862 | +0.04(+0.93%) |
Jul 22, 2008 | 3.667 | 3.949 | 3.628 | 3.942 | 4,544,937 | +0.26(+7.07%) |
Jul 21, 2008 | 3.701 | 3.784 | 3.645 | 3.682 | 2,996,811 | -0.02(-0.66%) |
Jul 18, 2008 | 3.696 | 3.747 | 3.635 | 3.706 | 5,400,439 | -0.03(-0.78%) |
Jul 17, 2008 | 3.480 | 3.818 | 3.436 | 3.735 | 10,158,607 | +0.27(+7.87%) |
Jul 16, 2008 | 3.192 | 3.465 | 3.166 | 3.463 | 6,404,190 | +0.27(+8.54%) |
Jul 15, 2008 | 3.263 | 3.353 | 3.081 | 3.190 | 9,452,155 | -0.12(-3.67%) |
Jul 14, 2008 | 3.438 | 3.467 | 3.307 | 3.312 | 8,650,559 | -0.09(-2.79%) |
Jul 11, 2008 | 3.365 | 3.463 | 3.309 | 3.407 | 5,177,971 | +0.00(+0.00%) |
Jul 10, 2008 | 3.338 | 3.453 | 3.317 | 3.407 | 5,227,710 | +0.09(+2.71%) |
Jul 09, 2008 | 3.455 | 3.477 | 3.292 | 3.317 | 6,816,284 | -0.12(-3.54%) |
Jul 08, 2008 | 3.246 | 3.438 | 3.212 | 3.438 | 5,768,835 | +0.19(+5.92%) |
Jul 07, 2008 | 3.312 | 3.334 | 3.158 | 3.246 | 8,108,488 | -0.06(-1.91%) |
Jul 04, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | +0.00(+0.00%) |
Jul 03, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | -0.02(-0.58%) |
Jul 02, 2008 | 3.414 | 3.460 | 3.321 | 3.329 | 7,630,994 | -0.12(-3.46%) |
Jul 01, 2008 | 3.387 | 3.472 | 3.300 | 3.448 | 7,359,319 | -0.04(-1.12%) |
Jun 30, 2008 | 3.643 | 3.643 | 3.477 | 3.487 | 6,226,398 | -0.19(-5.22%) |
Jun 27, 2008 | 3.694 | 3.735 | 3.618 | 3.679 | 9,865,497 | -0.03(-0.85%) |
Jun 26, 2008 | 3.779 | 3.781 | 3.657 | 3.711 | 6,355,762 | -0.09(-2.43%) |
Jun 25, 2008 | 3.811 | 3.913 | 3.762 | 3.803 | 5,662,180 | +0.00(+0.00%) |
Jun 24, 2008 | 3.767 | 3.879 | 3.723 | 3.803 | 4,244,717 | +0.02(+0.58%) |
Jun 23, 2008 | 3.918 | 3.937 | 3.781 | 3.781 | 5,236,155 | -0.10(-2.63%) |
Jun 20, 2008 | 3.942 | 3.978 | 3.869 | 3.884 | 7,582,623 | -0.10(-2.50%) |
Jun 19, 2008 | 3.998 | 4.015 | 3.901 | 3.983 | 4,397,650 | -0.01(-0.37%) |
Jun 18, 2008 | 4.008 | 4.020 | 3.937 | 3.998 | 7,226,639 | -0.02(-0.54%) |
Jun 17, 2008 | 4.231 | 4.279 | 4.015 | 4.020 | 7,553,210 | -0.35(-7.92%) |
Jun 16, 2008 | 4.334 | 4.373 | 4.280 | 4.365 | 3,793,216 | +0.04(+0.90%) |
Jun 13, 2008 | 4.317 | 4.356 | 4.227 | 4.326 | 5,402,005 | +0.07(+1.54%) |
Jun 12, 2008 | 4.249 | 4.358 | 4.178 | 4.261 | 4,847,487 | +0.06(+1.51%) |
Jun 11, 2008 | 4.397 | 4.421 | 4.190 | 4.197 | 8,252,808 | -0.20(-4.54%) |
Jun 10, 2008 | 4.387 | 4.453 | 4.307 | 4.397 | 5,612,203 | +0.05(+1.23%) |
Jun 09, 2008 | 4.380 | 4.458 | 4.307 | 4.343 | 4,368,357 | -0.00(-0.11%) |
Jun 06, 2008 | 4.499 | 4.499 | 4.341 | 4.348 | 8,219,412 | -0.18(-3.87%) |
Jun 05, 2008 | 4.431 | 4.536 | 4.404 | 4.523 | 8,021,532 | +0.13(+2.88%) |
Jun 04, 2008 | 4.351 | 4.487 | 4.324 | 4.397 | 6,143,748 | +0.02(+0.44%) |
Jun 03, 2008 | 4.295 | 4.397 | 4.261 | 4.377 | 8,791,159 | +0.09(+2.22%) |
Jun 02, 2008 | 4.380 | 4.386 | 4.219 | 4.283 | 9,002,338 | -0.11(-2.49%) |
May 30, 2008 | 4.346 | 4.438 | 4.258 | 4.392 | 15,445,069 | +0.02(+0.50%) |
May 29, 2008 | 4.249 | 4.453 | 4.161 | 4.370 | 10,374,152 | -0.06(-1.32%) |
May 28, 2008 | 4.482 | 4.502 | 4.363 | 4.429 | 4,601,663 | -0.02(-0.44%) |
May 27, 2008 | 4.402 | 4.453 | 4.346 | 4.448 | 4,913,398 | +0.07(+1.50%) |
May 26, 2008 | 4.370 | 4.404 | 4.309 | 4.382 | 11,180,285 | +0.00(+0.00%) |
May 23, 2008 | 4.370 | 4.404 | 4.309 | 4.382 | 11,180,285 | -0.01(-0.22%) |
May 22, 2008 | 4.356 | 4.402 | 4.346 | 4.392 | 5,582,371 | +0.08(+1.75%) |
May 21, 2008 | 4.380 | 4.424 | 4.307 | 4.317 | 4,970,547 | -0.06(-1.33%) |
May 20, 2008 | 4.387 | 4.404 | 4.336 | 4.375 | 4,666,629 | -0.01(-0.33%) |
May 19, 2008 | 4.438 | 4.477 | 4.368 | 4.390 | 10,377,526 | -0.06(-1.26%) |
May 16, 2008 | 4.502 | 4.502 | 4.392 | 4.446 | 4,626,226 | -0.03(-0.71%) |
May 15, 2008 | 4.375 | 4.497 | 4.343 | 4.477 | 5,324,275 | +0.10(+2.22%) |
May 14, 2008 | 4.353 | 4.390 | 4.312 | 4.380 | 9,666,716 | +0.02(+0.50%) |
May 13, 2008 | 4.122 | 4.358 | 4.066 | 4.358 | 15,813,518 | +0.15(+3.65%) |
May 12, 2008 | 4.151 | 4.214 | 4.115 | 4.205 | 4,449,494 | +0.07(+1.77%) |
May 09, 2008 | 4.015 | 4.144 | 4.003 | 4.132 | 2,623,882 | +0.08(+1.86%) |
May 08, 2008 | 4.064 | 4.093 | 4.008 | 4.056 | 2,983,076 | +0.00(+0.00%) |
May 07, 2008 | 4.103 | 4.178 | 4.039 | 4.056 | 3,193,890 | -0.04(-0.89%) |
May 06, 2008 | 4.061 | 4.129 | 4.017 | 4.093 | 2,441,758 | +0.00(+0.00%) |
May 05, 2008 | 4.197 | 4.224 | 4.042 | 4.093 | 4,231,476 | -0.09(-2.27%) |
May 02, 2008 | 4.185 | 4.222 | 4.137 | 4.188 | 5,315,365 | +0.06(+1.53%) |