Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.700 | 4.950 | 4.520 | 4.600 | 665,687 | -0.14(-2.95%) |
Jul 30, 2008 | 5.000 | 5.000 | 4.500 | 4.740 | 313,786 | -0.20(-4.05%) |
Jul 29, 2008 | 4.940 | 5.000 | 4.630 | 4.940 | 215,915 | +0.19(+4.00%) |
Jul 28, 2008 | 4.930 | 4.970 | 4.420 | 4.750 | 223,347 | -0.23(-4.62%) |
Jul 25, 2008 | 4.760 | 4.990 | 4.750 | 4.980 | 129,640 | +0.18(+3.75%) |
Jul 24, 2008 | 4.800 | 4.920 | 4.750 | 4.800 | 215,725 | -0.01(-0.21%) |
Jul 23, 2008 | 4.850 | 4.860 | 4.740 | 4.810 | 210,007 | -0.06(-1.23%) |
Jul 22, 2008 | 4.510 | 4.880 | 4.400 | 4.870 | 225,370 | +0.32(+7.03%) |
Jul 21, 2008 | 4.480 | 4.600 | 4.380 | 4.550 | 87,152 | +0.07(+1.56%) |
Jul 18, 2008 | 4.580 | 4.600 | 4.400 | 4.480 | 149,236 | -0.10(-2.18%) |
Jul 17, 2008 | 4.480 | 4.670 | 4.300 | 4.580 | 145,374 | +0.09(+2.00%) |
Jul 16, 2008 | 4.330 | 4.600 | 4.074 | 4.490 | 251,277 | +0.19(+4.42%) |
Jul 15, 2008 | 4.010 | 4.500 | 3.770 | 4.300 | 261,717 | +0.23(+5.65%) |
Jul 14, 2008 | 4.050 | 4.290 | 3.660 | 4.070 | 242,739 | -0.04(-0.97%) |
Jul 11, 2008 | 3.570 | 4.140 | 3.540 | 4.110 | 288,872 | +0.50(+13.85%) |
Jul 10, 2008 | 3.550 | 3.750 | 3.430 | 3.610 | 135,589 | +0.05(+1.40%) |
Jul 09, 2008 | 3.650 | 3.690 | 3.460 | 3.560 | 216,610 | -0.13(-3.52%) |
Jul 08, 2008 | 3.430 | 3.690 | 3.300 | 3.690 | 283,742 | +0.26(+7.58%) |
Jul 07, 2008 | 3.300 | 3.440 | 3.290 | 3.430 | 203,728 | +0.21(+6.52%) |
Jul 04, 2008 | 3.340 | 3.380 | 3.210 | 3.220 | 73,796 | +0.00(+0.00%) |
Jul 03, 2008 | 3.340 | 3.380 | 3.210 | 3.220 | 73,796 | -0.08(-2.42%) |
Jul 02, 2008 | 3.160 | 3.360 | 3.010 | 3.300 | 245,435 | +0.21(+6.80%) |
Jul 01, 2008 | 3.000 | 3.130 | 2.950 | 3.090 | 197,047 | +0.03(+0.98%) |
Jun 30, 2008 | 3.260 | 3.380 | 3.050 | 3.060 | 216,528 | -0.19(-5.85%) |
Jun 27, 2008 | 3.190 | 3.250 | 3.040 | 3.250 | 5,651,737 | +0.10(+3.17%) |
Jun 26, 2008 | 3.060 | 3.200 | 3.010 | 3.150 | 172,092 | +0.07(+2.27%) |
Jun 25, 2008 | 3.100 | 3.260 | 3.080 | 3.080 | 163,369 | +0.00(+0.00%) |
Jun 24, 2008 | 3.120 | 3.260 | 3.010 | 3.080 | 343,061 | -0.12(-3.75%) |
Jun 23, 2008 | 3.090 | 3.410 | 3.060 | 3.200 | 328,143 | +0.19(+6.31%) |
Jun 20, 2008 | 3.080 | 3.080 | 2.890 | 3.010 | 279,774 | -0.06(-1.95%) |
Jun 19, 2008 | 2.990 | 3.070 | 2.850 | 3.070 | 191,969 | +0.05(+1.66%) |
Jun 18, 2008 | 3.080 | 3.280 | 2.990 | 3.020 | 205,578 | -0.12(-3.82%) |
Jun 17, 2008 | 3.170 | 3.200 | 3.080 | 3.140 | 125,729 | -0.05(-1.57%) |
Jun 16, 2008 | 3.280 | 3.290 | 3.090 | 3.190 | 123,466 | -0.13(-3.92%) |
Jun 13, 2008 | 3.120 | 3.370 | 3.120 | 3.320 | 96,508 | +0.20(+6.41%) |
Jun 12, 2008 | 3.360 | 3.370 | 3.120 | 3.120 | 132,013 | -0.18(-5.45%) |
Jun 11, 2008 | 3.680 | 3.680 | 3.300 | 3.300 | 179,094 | -0.38(-10.33%) |
Jun 10, 2008 | 3.680 | 3.730 | 3.530 | 3.680 | 167,880 | +0.06(+1.66%) |
Jun 09, 2008 | 3.870 | 3.950 | 3.500 | 3.620 | 191,714 | -0.18(-4.74%) |
Jun 06, 2008 | 4.050 | 4.130 | 3.780 | 3.800 | 186,459 | -0.32(-7.77%) |
Jun 05, 2008 | 4.100 | 4.170 | 3.950 | 4.120 | 447,258 | +0.00(+0.00%) |
Jun 04, 2008 | 3.900 | 4.150 | 3.650 | 4.120 | 771,855 | +0.18(+4.57%) |
Jun 03, 2008 | 4.750 | 4.750 | 3.770 | 3.940 | 677,318 | -0.79(-16.70%) |
Jun 02, 2008 | 4.540 | 4.750 | 4.460 | 4.730 | 686,837 | +0.18(+3.96%) |
May 30, 2008 | 4.440 | 4.550 | 4.430 | 4.550 | 218,342 | +0.07(+1.56%) |
May 29, 2008 | 4.560 | 4.580 | 4.420 | 4.480 | 147,741 | -0.06(-1.32%) |
May 28, 2008 | 4.490 | 4.610 | 4.350 | 4.540 | 261,398 | +0.12(+2.71%) |
May 27, 2008 | 4.490 | 4.670 | 4.410 | 4.420 | 229,009 | -0.03(-0.67%) |
May 26, 2008 | 4.390 | 4.500 | 4.390 | 4.450 | 661,850 | +0.00(+0.00%) |
May 23, 2008 | 4.390 | 4.500 | 4.390 | 4.450 | 661,850 | +0.10(+2.30%) |
May 22, 2008 | 4.240 | 4.500 | 4.240 | 4.350 | 144,128 | +0.09(+2.11%) |
May 21, 2008 | 4.180 | 4.460 | 4.010 | 4.260 | 275,040 | +0.11(+2.65%) |
May 20, 2008 | 4.290 | 4.400 | 4.050 | 4.150 | 236,385 | -0.20(-4.60%) |
May 19, 2008 | 4.000 | 4.450 | 3.950 | 4.350 | 309,131 | +0.40(+10.13%) |
May 16, 2008 | 3.800 | 4.070 | 3.710 | 3.950 | 449,329 | +0.18(+4.80%) |
May 15, 2008 | 3.840 | 3.860 | 3.725 | 3.769 | 71,772 | +0.06(+1.59%) |
May 14, 2008 | 3.610 | 3.856 | 3.570 | 3.710 | 143,359 | +0.15(+4.21%) |
May 13, 2008 | 3.390 | 3.570 | 3.310 | 3.560 | 78,705 | +0.19(+5.64%) |
May 12, 2008 | 3.260 | 3.390 | 3.250 | 3.370 | 84,138 | +0.15(+4.66%) |
May 09, 2008 | 3.070 | 3.220 | 3.060 | 3.220 | 84,577 | +0.11(+3.54%) |
May 08, 2008 | 3.240 | 3.240 | 3.060 | 3.110 | 143,112 | -0.17(-5.18%) |
May 07, 2008 | 3.350 | 3.370 | 3.230 | 3.280 | 60,719 | -0.08(-2.38%) |
May 06, 2008 | 3.360 | 3.410 | 3.290 | 3.360 | 68,941 | +0.00(+0.00%) |
May 05, 2008 | 3.350 | 3.410 | 3.270 | 3.360 | 48,091 | +0.04(+1.20%) |
May 02, 2008 | 3.510 | 3.510 | 3.120 | 3.320 | 38,397 | -0.18(-5.14%) |