Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.023 | 4.268 | 3.930 | 4.016 | 4,261,689 | -0.09(-2.28%) |
Jul 30, 2008 | 4.218 | 4.427 | 3.958 | 4.110 | 4,018,750 | -0.09(-2.06%) |
Jul 29, 2008 | 4.196 | 4.196 | 3.800 | 4.196 | 3,855,190 | +0.25(+6.40%) |
Jul 28, 2008 | 4.153 | 4.182 | 3.872 | 3.944 | 4,749,486 | -0.24(-5.69%) |
Jul 25, 2008 | 4.182 | 4.427 | 4.103 | 4.182 | 4,109,999 | -0.04(-0.85%) |
Jul 24, 2008 | 4.542 | 4.542 | 4.196 | 4.218 | 5,945,988 | -0.32(-7.00%) |
Jul 23, 2008 | 4.391 | 4.888 | 4.290 | 4.535 | 10,467,338 | +0.13(+2.95%) |
Jul 22, 2008 | 4.204 | 4.514 | 4.081 | 4.405 | 5,964,216 | +0.17(+3.91%) |
Jul 21, 2008 | 4.088 | 4.342 | 4.016 | 4.240 | 8,257,567 | +0.17(+4.26%) |
Jul 18, 2008 | 4.081 | 4.322 | 3.886 | 4.067 | 6,364,166 | +0.01(+0.18%) |
Jul 17, 2008 | 3.684 | 4.160 | 3.677 | 4.059 | 9,219,621 | +0.39(+10.61%) |
Jul 16, 2008 | 3.382 | 3.728 | 3.273 | 3.670 | 7,081,438 | +0.30(+8.76%) |
Jul 15, 2008 | 3.201 | 3.482 | 3.072 | 3.374 | 7,332,671 | +0.14(+4.23%) |
Jul 14, 2008 | 3.555 | 3.591 | 3.158 | 3.237 | 5,634,896 | -0.27(-7.80%) |
Jul 11, 2008 | 3.367 | 3.562 | 3.122 | 3.511 | 11,641,739 | +0.11(+3.18%) |
Jul 10, 2008 | 3.627 | 3.641 | 3.374 | 3.403 | 5,576,345 | -0.22(-6.16%) |
Jul 09, 2008 | 3.836 | 3.930 | 3.612 | 3.627 | 5,645,096 | -0.21(-5.45%) |
Jul 08, 2008 | 3.627 | 3.901 | 3.555 | 3.836 | 5,191,030 | +0.22(+5.98%) |
Jul 07, 2008 | 3.706 | 3.829 | 3.522 | 3.619 | 4,962,473 | -0.07(-1.95%) |
Jul 04, 2008 | 3.728 | 3.850 | 3.677 | 3.692 | 2,952,530 | +0.00(+0.00%) |
Jul 03, 2008 | 3.728 | 3.850 | 3.677 | 3.692 | 2,952,530 | -0.04(-1.16%) |
Jul 02, 2008 | 3.930 | 4.088 | 3.735 | 3.735 | 6,085,575 | -0.20(-5.13%) |
Jul 01, 2008 | 3.821 | 3.966 | 3.742 | 3.937 | 6,797,711 | +0.06(+1.68%) |
Jun 30, 2008 | 4.110 | 4.110 | 3.850 | 3.872 | 7,913,580 | -0.23(-5.62%) |
Jun 27, 2008 | 4.153 | 4.283 | 4.002 | 4.103 | 25,406,368 | -0.05(-1.22%) |
Jun 26, 2008 | 4.340 | 4.348 | 4.052 | 4.153 | 6,370,473 | -0.23(-5.26%) |
Jun 25, 2008 | 4.283 | 4.687 | 4.268 | 4.384 | 5,371,004 | +0.12(+2.88%) |
Jun 24, 2008 | 4.232 | 4.463 | 4.196 | 4.261 | 4,148,492 | -0.06(-1.34%) |
Jun 23, 2008 | 4.506 | 4.506 | 4.279 | 4.319 | 3,960,862 | -0.16(-3.54%) |
Jun 20, 2008 | 4.723 | 4.723 | 4.463 | 4.477 | 5,151,325 | -0.26(-5.48%) |
Jun 19, 2008 | 4.701 | 4.925 | 4.636 | 4.737 | 4,121,020 | +0.04(+0.77%) |
Jun 18, 2008 | 4.874 | 4.874 | 4.643 | 4.701 | 4,351,678 | -0.19(-3.83%) |
Jun 17, 2008 | 5.090 | 5.119 | 4.845 | 4.888 | 3,128,766 | -0.19(-3.83%) |
Jun 16, 2008 | 4.989 | 5.155 | 4.845 | 5.083 | 3,034,369 | +0.07(+1.44%) |
Jun 13, 2008 | 4.723 | 5.011 | 4.708 | 5.011 | 4,514,132 | +0.31(+6.60%) |
Jun 12, 2008 | 4.816 | 5.112 | 4.679 | 4.701 | 5,855,261 | -0.09(-1.95%) |
Jun 11, 2008 | 4.961 | 5.083 | 4.788 | 4.795 | 4,214,007 | -0.16(-3.20%) |
Jun 10, 2008 | 5.004 | 5.076 | 4.939 | 4.953 | 4,479,283 | -0.15(-2.97%) |
Jun 09, 2008 | 5.098 | 5.335 | 5.033 | 5.105 | 6,174,883 | +0.12(+2.46%) |
Jun 06, 2008 | 5.400 | 5.400 | 4.903 | 4.982 | 7,716,258 | -0.46(-8.48%) |
Jun 05, 2008 | 5.400 | 5.660 | 5.372 | 5.444 | 4,914,343 | -0.08(-1.44%) |
Jun 04, 2008 | 5.335 | 5.588 | 5.263 | 5.523 | 4,862,535 | +0.17(+3.23%) |
Jun 03, 2008 | 5.328 | 5.429 | 5.235 | 5.350 | 3,241,194 | +0.06(+1.09%) |
Jun 02, 2008 | 5.451 | 5.480 | 5.170 | 5.292 | 3,546,894 | -0.19(-3.55%) |
May 30, 2008 | 5.545 | 5.545 | 5.343 | 5.487 | 5,033,101 | -0.04(-0.65%) |
May 29, 2008 | 5.573 | 5.869 | 5.263 | 5.523 | 8,743,997 | -0.35(-5.90%) |
May 28, 2008 | 5.227 | 5.898 | 5.227 | 5.869 | 10,749,687 | +0.70(+13.53%) |
May 27, 2008 | 4.968 | 5.220 | 4.968 | 5.170 | 3,221,983 | +0.14(+2.72%) |
May 26, 2008 | 5.134 | 5.134 | 4.939 | 5.033 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.134 | 5.134 | 4.939 | 5.033 | 2,370,373 | -0.11(-2.10%) |
May 22, 2008 | 5.018 | 5.235 | 4.939 | 5.141 | 3,491,261 | +0.14(+2.89%) |
May 21, 2008 | 5.372 | 5.444 | 4.975 | 4.997 | 6,525,765 | -0.35(-6.60%) |
May 20, 2008 | 5.530 | 5.602 | 5.321 | 5.350 | 3,409,883 | -0.27(-4.87%) |
May 19, 2008 | 5.465 | 5.732 | 5.321 | 5.624 | 7,115,123 | +0.15(+2.77%) |
May 16, 2008 | 5.480 | 5.516 | 5.227 | 5.472 | 5,156,206 | -0.01(-0.26%) |
May 15, 2008 | 5.271 | 5.516 | 5.119 | 5.487 | 3,969,916 | +0.21(+3.96%) |
May 14, 2008 | 5.292 | 5.393 | 5.242 | 5.278 | 3,803,705 | +0.01(+0.14%) |
May 13, 2008 | 5.112 | 5.271 | 5.083 | 5.271 | 3,276,221 | +0.20(+3.98%) |
May 12, 2008 | 5.054 | 5.134 | 4.968 | 5.069 | 2,981,326 | +0.09(+1.74%) |
May 09, 2008 | 4.867 | 5.062 | 4.867 | 4.982 | 2,886,130 | +0.02(+0.44%) |
May 08, 2008 | 4.953 | 5.040 | 4.845 | 4.961 | 3,884,179 | +0.01(+0.29%) |
May 07, 2008 | 4.961 | 5.069 | 4.896 | 4.946 | 3,363,882 | -0.01(-0.29%) |
May 06, 2008 | 4.982 | 4.982 | 4.802 | 4.961 | 5,177,895 | +0.00(+0.00%) |
May 05, 2008 | 5.148 | 5.184 | 4.917 | 4.961 | 3,908,438 | -0.17(-3.23%) |
May 02, 2008 | 5.314 | 5.314 | 5.069 | 5.126 | 3,185,749 | -0.04(-0.84%) |