Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.769 | 3.802 | 3.741 | 3.741 | 423,391 | -0.05(-1.25%) |
Jul 30, 2008 | 3.778 | 3.816 | 3.753 | 3.788 | 398,453 | +0.03(+0.92%) |
Jul 29, 2008 | 3.753 | 3.759 | 3.681 | 3.753 | 219,359 | +0.08(+2.14%) |
Jul 28, 2008 | 3.725 | 3.741 | 3.674 | 3.674 | 275,784 | -0.06(-1.52%) |
Jul 25, 2008 | 3.709 | 3.759 | 3.709 | 3.731 | 287,614 | +0.02(+0.59%) |
Jul 24, 2008 | 3.813 | 3.813 | 3.709 | 3.709 | 312,530 | -0.09(-2.32%) |
Jul 23, 2008 | 3.788 | 3.829 | 3.782 | 3.797 | 313,136 | +0.02(+0.50%) |
Jul 22, 2008 | 3.684 | 3.778 | 3.675 | 3.778 | 307,861 | +0.07(+1.78%) |
Jul 21, 2008 | 3.703 | 3.728 | 3.703 | 3.712 | 682,711 | +0.03(+0.68%) |
Jul 18, 2008 | 3.678 | 3.703 | 3.659 | 3.687 | 269,876 | +0.01(+0.34%) |
Jul 17, 2008 | 3.627 | 3.687 | 3.608 | 3.674 | 368,897 | +0.07(+1.92%) |
Jul 16, 2008 | 3.526 | 3.605 | 3.517 | 3.605 | 329,004 | +0.09(+2.51%) |
Jul 15, 2008 | 3.542 | 3.593 | 3.438 | 3.517 | 469,592 | -0.07(-2.02%) |
Jul 14, 2008 | 3.630 | 3.646 | 3.555 | 3.589 | 437,372 | -0.02(-0.44%) |
Jul 11, 2008 | 3.577 | 3.624 | 3.555 | 3.605 | 505,779 | -0.00(-0.00%) |
Jul 10, 2008 | 3.593 | 3.621 | 3.567 | 3.605 | 832,150 | +0.02(+0.53%) |
Jul 09, 2008 | 3.684 | 3.696 | 3.586 | 3.586 | 194,018 | -0.09(-2.57%) |
Jul 08, 2008 | 3.605 | 3.684 | 3.593 | 3.681 | 198,890 | +0.06(+1.65%) |
Jul 07, 2008 | 3.665 | 3.684 | 3.539 | 3.621 | 357,629 | -0.04(-1.03%) |
Jul 04, 2008 | 3.674 | 3.684 | 3.621 | 3.659 | 170,547 | +0.00(+0.00%) |
Jul 03, 2008 | 3.674 | 3.684 | 3.621 | 3.659 | 170,547 | -0.01(-0.26%) |
Jul 02, 2008 | 3.734 | 3.756 | 3.668 | 3.668 | 236,153 | -0.06(-1.60%) |
Jul 01, 2008 | 3.700 | 3.734 | 3.669 | 3.728 | 250,849 | -0.00(-0.08%) |
Jun 30, 2008 | 3.737 | 3.763 | 3.715 | 3.731 | 302,367 | +0.00(+0.08%) |
Jun 27, 2008 | 3.753 | 3.769 | 3.712 | 3.728 | 370,453 | -0.03(-0.92%) |
Jun 26, 2008 | 3.800 | 3.826 | 3.763 | 3.763 | 515,711 | -0.10(-2.53%) |
Jun 25, 2008 | 3.841 | 3.898 | 3.841 | 3.860 | 1,517,637 | +0.03(+0.66%) |
Jun 24, 2008 | 3.841 | 3.857 | 3.791 | 3.835 | 875,417 | -0.01(-0.33%) |
Jun 23, 2008 | 3.835 | 3.867 | 3.826 | 3.848 | 844,140 | +0.01(+0.16%) |
Jun 20, 2008 | 3.882 | 3.882 | 3.826 | 3.841 | 1,108,925 | -0.06(-1.66%) |
Jun 19, 2008 | 3.898 | 3.917 | 3.870 | 3.906 | 834,729 | +0.01(+0.13%) |
Jun 18, 2008 | 3.923 | 3.923 | 3.876 | 3.901 | 766,487 | -0.03(-0.88%) |
Jun 17, 2008 | 3.983 | 3.983 | 3.936 | 3.936 | 606,808 | -0.01(-0.24%) |
Jun 16, 2008 | 3.948 | 3.977 | 3.889 | 3.945 | 1,100,553 | -0.02(-0.48%) |
Jun 13, 2008 | 3.942 | 3.967 | 3.917 | 3.964 | 245,815 | +0.03(+0.88%) |
Jun 12, 2008 | 3.920 | 3.964 | 3.914 | 3.929 | 290,301 | +0.02(+0.41%) |
Jun 11, 2008 | 3.974 | 3.977 | 3.911 | 3.913 | 414,485 | -0.05(-1.28%) |
Jun 10, 2008 | 3.970 | 3.986 | 3.936 | 3.964 | 473,101 | -0.02(-0.47%) |
Jun 09, 2008 | 4.002 | 4.002 | 3.952 | 3.983 | 210,704 | +0.01(+0.32%) |
Jun 06, 2008 | 4.068 | 4.068 | 3.970 | 3.970 | 377,215 | -0.12(-2.85%) |
Jun 05, 2008 | 4.040 | 4.093 | 4.027 | 4.087 | 232,527 | +0.07(+1.72%) |
Jun 04, 2008 | 4.005 | 4.040 | 3.992 | 4.018 | 345,779 | +0.01(+0.24%) |
Jun 03, 2008 | 4.046 | 4.052 | 3.983 | 4.008 | 582,521 | -0.02(-0.55%) |
Jun 02, 2008 | 4.059 | 4.062 | 4.014 | 4.030 | 714,277 | -0.03(-0.70%) |
May 30, 2008 | 4.065 | 4.078 | 4.052 | 4.059 | 356,778 | +0.00(+0.08%) |
May 29, 2008 | 4.030 | 4.074 | 4.030 | 4.055 | 485,971 | +0.02(+0.47%) |
May 28, 2008 | 4.046 | 4.052 | 4.014 | 4.037 | 469,128 | +0.00(+0.08%) |
May 27, 2008 | 4.008 | 4.037 | 4.005 | 4.033 | 279,874 | +0.02(+0.55%) |
May 26, 2008 | 4.062 | 4.062 | 4.005 | 4.011 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.062 | 4.062 | 4.005 | 4.011 | 532,061 | -0.06(-1.39%) |
May 22, 2008 | 4.077 | 4.093 | 4.062 | 4.068 | 103,718 | +0.00(+0.00%) |
May 21, 2008 | 4.134 | 4.150 | 4.065 | 4.068 | 268,250 | -0.07(-1.67%) |
May 20, 2008 | 4.140 | 4.150 | 4.125 | 4.137 | 219,505 | -0.02(-0.53%) |
May 19, 2008 | 4.156 | 4.203 | 4.156 | 4.159 | 257,055 | +0.00(+0.00%) |
May 16, 2008 | 4.156 | 4.166 | 4.134 | 4.159 | 325,507 | -0.00(-0.08%) |
May 15, 2008 | 4.128 | 4.169 | 4.112 | 4.162 | 118,242 | +0.03(+0.76%) |
May 14, 2008 | 4.118 | 4.162 | 4.118 | 4.131 | 169,639 | +0.01(+0.23%) |
May 13, 2008 | 4.109 | 4.122 | 4.084 | 4.122 | 240,689 | +0.01(+0.23%) |
May 12, 2008 | 4.103 | 4.125 | 4.087 | 4.112 | 211,403 | +0.02(+0.54%) |
May 09, 2008 | 4.087 | 4.105 | 4.065 | 4.090 | 200,487 | -0.03(-0.76%) |
May 08, 2008 | 4.115 | 4.134 | 4.093 | 4.122 | 167,158 | +0.01(+0.33%) |
May 07, 2008 | 4.166 | 4.178 | 4.100 | 4.108 | 368,157 | -0.06(-1.38%) |
May 06, 2008 | 4.122 | 4.178 | 4.106 | 4.166 | 314,146 | +0.04(+0.99%) |
May 05, 2008 | 4.134 | 4.147 | 4.122 | 4.125 | 124,482 | -0.03(-0.76%) |
May 02, 2008 | 4.144 | 4.169 | 4.134 | 4.156 | 204,419 | +0.02(+0.53%) |