Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.759 | 3.793 | 3.731 | 3.731 | 424,451 | -0.05(-1.25%) |
Jul 30, 2008 | 3.769 | 3.807 | 3.744 | 3.778 | 399,451 | +0.03(+0.92%) |
Jul 29, 2008 | 3.744 | 3.750 | 3.672 | 3.744 | 219,908 | +0.08(+2.14%) |
Jul 28, 2008 | 3.716 | 3.731 | 3.665 | 3.665 | 276,474 | -0.06(-1.52%) |
Jul 25, 2008 | 3.700 | 3.750 | 3.700 | 3.722 | 288,334 | +0.02(+0.59%) |
Jul 24, 2008 | 3.803 | 3.803 | 3.700 | 3.700 | 313,312 | -0.09(-2.32%) |
Jul 23, 2008 | 3.778 | 3.819 | 3.772 | 3.788 | 313,920 | +0.02(+0.50%) |
Jul 22, 2008 | 3.675 | 3.769 | 3.666 | 3.769 | 308,632 | +0.07(+1.78%) |
Jul 21, 2008 | 3.694 | 3.719 | 3.694 | 3.703 | 684,420 | +0.03(+0.68%) |
Jul 18, 2008 | 3.668 | 3.694 | 3.650 | 3.678 | 270,552 | +0.01(+0.34%) |
Jul 17, 2008 | 3.618 | 3.678 | 3.599 | 3.665 | 369,821 | +0.07(+1.92%) |
Jul 16, 2008 | 3.518 | 3.596 | 3.508 | 3.596 | 329,827 | +0.09(+2.51%) |
Jul 15, 2008 | 3.533 | 3.584 | 3.430 | 3.508 | 470,768 | -0.07(-2.02%) |
Jul 14, 2008 | 3.621 | 3.637 | 3.546 | 3.580 | 438,467 | -0.02(-0.44%) |
Jul 11, 2008 | 3.568 | 3.615 | 3.546 | 3.596 | 507,046 | -0.00(-0.00%) |
Jul 10, 2008 | 3.584 | 3.612 | 3.558 | 3.596 | 834,234 | +0.02(+0.53%) |
Jul 09, 2008 | 3.675 | 3.687 | 3.577 | 3.577 | 194,503 | -0.09(-2.57%) |
Jul 08, 2008 | 3.596 | 3.675 | 3.584 | 3.672 | 199,388 | +0.06(+1.65%) |
Jul 07, 2008 | 3.656 | 3.675 | 3.530 | 3.612 | 358,524 | -0.04(-1.03%) |
Jul 04, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,974 | +0.00(+0.00%) |
Jul 03, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,974 | -0.01(-0.26%) |
Jul 02, 2008 | 3.725 | 3.747 | 3.659 | 3.659 | 236,745 | -0.06(-1.60%) |
Jul 01, 2008 | 3.690 | 3.725 | 3.660 | 3.719 | 251,477 | -0.00(-0.08%) |
Jun 30, 2008 | 3.728 | 3.753 | 3.706 | 3.722 | 303,124 | +0.00(+0.08%) |
Jun 27, 2008 | 3.744 | 3.759 | 3.703 | 3.719 | 371,381 | -0.03(-0.92%) |
Jun 26, 2008 | 3.791 | 3.816 | 3.753 | 3.753 | 517,002 | -0.10(-2.53%) |
Jun 25, 2008 | 3.832 | 3.888 | 3.832 | 3.851 | 1,521,438 | +0.03(+0.66%) |
Jun 24, 2008 | 3.832 | 3.847 | 3.781 | 3.825 | 877,609 | -0.01(-0.33%) |
Jun 23, 2008 | 3.825 | 3.857 | 3.816 | 3.838 | 846,254 | +0.01(+0.16%) |
Jun 20, 2008 | 3.873 | 3.873 | 3.816 | 3.832 | 1,111,702 | -0.06(-1.66%) |
Jun 19, 2008 | 3.888 | 3.907 | 3.860 | 3.896 | 836,820 | +0.01(+0.13%) |
Jun 18, 2008 | 3.913 | 3.913 | 3.866 | 3.891 | 768,406 | -0.03(-0.88%) |
Jun 17, 2008 | 3.973 | 3.973 | 3.926 | 3.926 | 608,327 | -0.01(-0.24%) |
Jun 16, 2008 | 3.939 | 3.967 | 3.879 | 3.935 | 1,103,309 | -0.02(-0.48%) |
Jun 13, 2008 | 3.932 | 3.957 | 3.907 | 3.954 | 246,430 | +0.03(+0.88%) |
Jun 12, 2008 | 3.910 | 3.954 | 3.904 | 3.920 | 291,028 | +0.02(+0.41%) |
Jun 11, 2008 | 3.964 | 3.967 | 3.901 | 3.904 | 415,523 | -0.05(-1.28%) |
Jun 10, 2008 | 3.961 | 3.976 | 3.926 | 3.954 | 474,286 | -0.02(-0.47%) |
Jun 09, 2008 | 3.992 | 3.992 | 3.942 | 3.973 | 211,232 | +0.01(+0.32%) |
Jun 06, 2008 | 4.058 | 4.058 | 3.961 | 3.961 | 378,160 | -0.12(-2.85%) |
Jun 05, 2008 | 4.030 | 4.083 | 4.017 | 4.077 | 233,109 | +0.07(+1.72%) |
Jun 04, 2008 | 3.995 | 4.030 | 3.982 | 4.008 | 346,645 | +0.01(+0.24%) |
Jun 03, 2008 | 4.036 | 4.042 | 3.973 | 3.998 | 583,979 | -0.02(-0.55%) |
Jun 02, 2008 | 4.048 | 4.052 | 4.004 | 4.020 | 716,065 | -0.03(-0.70%) |
May 30, 2008 | 4.055 | 4.068 | 4.042 | 4.048 | 357,671 | +0.00(+0.08%) |
May 29, 2008 | 4.020 | 4.064 | 4.020 | 4.045 | 487,188 | +0.02(+0.47%) |
May 28, 2008 | 4.036 | 4.042 | 4.004 | 4.026 | 470,303 | +0.00(+0.08%) |
May 27, 2008 | 3.998 | 4.026 | 3.995 | 4.023 | 280,575 | +0.02(+0.55%) |
May 26, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 533,393 | -0.06(-1.39%) |
May 22, 2008 | 4.067 | 4.083 | 4.052 | 4.058 | 103,978 | +0.00(+0.00%) |
May 21, 2008 | 4.124 | 4.140 | 4.055 | 4.058 | 268,922 | -0.07(-1.67%) |
May 20, 2008 | 4.130 | 4.140 | 4.114 | 4.127 | 220,055 | -0.02(-0.53%) |
May 19, 2008 | 4.146 | 4.193 | 4.146 | 4.149 | 257,698 | +0.00(+0.00%) |
May 16, 2008 | 4.146 | 4.155 | 4.124 | 4.149 | 326,322 | -0.00(-0.08%) |
May 15, 2008 | 4.118 | 4.158 | 4.102 | 4.152 | 118,538 | +0.03(+0.76%) |
May 14, 2008 | 4.108 | 4.152 | 4.108 | 4.121 | 170,064 | +0.01(+0.23%) |
May 13, 2008 | 4.099 | 4.111 | 4.074 | 4.111 | 241,292 | +0.01(+0.23%) |
May 12, 2008 | 4.092 | 4.114 | 4.076 | 4.102 | 211,932 | +0.02(+0.54%) |
May 09, 2008 | 4.077 | 4.094 | 4.055 | 4.080 | 200,989 | -0.03(-0.76%) |
May 08, 2008 | 4.105 | 4.124 | 4.083 | 4.111 | 167,577 | +0.01(+0.33%) |
May 07, 2008 | 4.155 | 4.168 | 4.089 | 4.098 | 369,079 | -0.06(-1.38%) |
May 06, 2008 | 4.111 | 4.168 | 4.096 | 4.155 | 314,933 | +0.04(+0.99%) |
May 05, 2008 | 4.124 | 4.136 | 4.111 | 4.114 | 124,794 | -0.03(-0.76%) |
May 02, 2008 | 4.133 | 4.158 | 4.124 | 4.146 | 204,931 | +0.02(+0.53%) |