Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.118 | 4.190 | 4.113 | 4.124 | 436,416 | -0.02(-0.51%) |
Jul 30, 2008 | 4.118 | 4.155 | 4.089 | 4.145 | 350,260 | +0.06(+1.49%) |
Jul 29, 2008 | 4.084 | 4.092 | 4.020 | 4.084 | 366,084 | +0.06(+1.58%) |
Jul 28, 2008 | 4.105 | 4.110 | 4.012 | 4.020 | 404,312 | -0.06(-1.56%) |
Jul 25, 2008 | 4.081 | 4.100 | 4.049 | 4.084 | 467,272 | +0.02(+0.39%) |
Jul 24, 2008 | 4.132 | 4.150 | 4.057 | 4.068 | 451,166 | -0.06(-1.54%) |
Jul 23, 2008 | 4.102 | 4.145 | 4.079 | 4.132 | 376,617 | +0.06(+1.57%) |
Jul 22, 2008 | 4.020 | 4.068 | 4.015 | 4.068 | 367,369 | +0.02(+0.46%) |
Jul 21, 2008 | 4.033 | 4.079 | 4.025 | 4.049 | 410,044 | +0.02(+0.39%) |
Jul 18, 2008 | 4.031 | 4.040 | 3.991 | 4.033 | 460,402 | +0.01(+0.26%) |
Jul 17, 2008 | 3.994 | 4.060 | 3.935 | 4.023 | 945,500 | +0.05(+1.20%) |
Jul 16, 2008 | 3.845 | 3.980 | 3.829 | 3.975 | 746,364 | +0.12(+3.10%) |
Jul 15, 2008 | 3.906 | 3.927 | 3.797 | 3.856 | 847,583 | -0.11(-2.87%) |
Jul 14, 2008 | 4.079 | 4.105 | 3.946 | 3.970 | 610,446 | -0.09(-2.29%) |
Jul 11, 2008 | 4.134 | 4.148 | 4.033 | 4.063 | 672,490 | -0.09(-2.24%) |
Jul 10, 2008 | 4.187 | 4.203 | 4.126 | 4.155 | 364,249 | -0.03(-0.70%) |
Jul 09, 2008 | 4.185 | 4.248 | 4.179 | 4.185 | 371,492 | +0.01(+0.13%) |
Jul 08, 2008 | 4.092 | 4.185 | 4.057 | 4.179 | 546,241 | +0.06(+1.55%) |
Jul 07, 2008 | 4.259 | 4.270 | 4.113 | 4.116 | 523,574 | -0.13(-3.12%) |
Jul 04, 2008 | 4.360 | 4.360 | 4.219 | 4.248 | 437,399 | +0.00(+0.00%) |
Jul 03, 2008 | 4.360 | 4.360 | 4.219 | 4.248 | 437,399 | -0.10(-2.32%) |
Jul 02, 2008 | 4.445 | 4.445 | 4.344 | 4.349 | 617,723 | -0.07(-1.56%) |
Jul 01, 2008 | 4.315 | 4.418 | 4.272 | 4.418 | 1,028,935 | +0.07(+1.71%) |
Jun 30, 2008 | 4.397 | 4.408 | 4.341 | 4.344 | 798,856 | +0.03(+0.74%) |
Jun 27, 2008 | 4.299 | 4.312 | 4.240 | 4.312 | 496,994 | -0.01(-0.25%) |
Jun 26, 2008 | 4.357 | 4.365 | 4.312 | 4.323 | 537,091 | -0.06(-1.39%) |
Jun 25, 2008 | 4.386 | 4.434 | 4.357 | 4.384 | 812,924 | +0.04(+0.92%) |
Jun 24, 2008 | 4.378 | 4.378 | 4.315 | 4.344 | 489,759 | -0.04(-0.97%) |
Jun 23, 2008 | 4.423 | 4.431 | 4.357 | 4.386 | 509,762 | -0.01(-0.24%) |
Jun 20, 2008 | 4.445 | 4.450 | 4.368 | 4.397 | 553,824 | -0.06(-1.43%) |
Jun 19, 2008 | 4.519 | 4.530 | 4.450 | 4.461 | 651,436 | -0.20(-4.38%) |
Jun 18, 2008 | 4.684 | 4.688 | 4.638 | 4.665 | 442,630 | -0.03(-0.62%) |
Jun 17, 2008 | 4.670 | 4.710 | 4.670 | 4.694 | 412,380 | +0.03(+0.68%) |
Jun 16, 2008 | 4.623 | 4.665 | 4.617 | 4.662 | 254,570 | +0.05(+0.98%) |
Jun 13, 2008 | 4.630 | 4.644 | 4.591 | 4.617 | 334,523 | +0.01(+0.29%) |
Jun 12, 2008 | 4.601 | 4.628 | 4.593 | 4.604 | 323,745 | +0.03(+0.64%) |
Jun 11, 2008 | 4.641 | 4.644 | 4.575 | 4.575 | 537,875 | -0.07(-1.43%) |
Jun 10, 2008 | 4.609 | 4.644 | 4.601 | 4.641 | 569,821 | +0.03(+0.58%) |
Jun 09, 2008 | 4.660 | 4.676 | 4.607 | 4.615 | 541,568 | -0.02(-0.34%) |
Jun 06, 2008 | 4.668 | 4.676 | 4.615 | 4.630 | 460,557 | -0.05(-1.02%) |
Jun 05, 2008 | 4.673 | 4.707 | 4.657 | 4.678 | 580,682 | -0.00(-0.06%) |
Jun 04, 2008 | 4.670 | 4.707 | 4.649 | 4.681 | 430,363 | +0.01(+0.17%) |
Jun 03, 2008 | 4.644 | 4.686 | 4.644 | 4.673 | 639,327 | +0.03(+0.57%) |
Jun 02, 2008 | 4.636 | 4.654 | 4.577 | 4.646 | 628,207 | +0.00(+0.05%) |
May 30, 2008 | 4.604 | 4.646 | 4.567 | 4.644 | 495,250 | +0.07(+1.52%) |
May 29, 2008 | 4.546 | 4.607 | 4.546 | 4.575 | 400,381 | +0.03(+0.64%) |
May 28, 2008 | 4.511 | 4.548 | 4.511 | 4.546 | 490,234 | +0.03(+0.76%) |
May 27, 2008 | 4.458 | 4.511 | 4.450 | 4.511 | 508,334 | +0.06(+1.31%) |
May 26, 2008 | 4.485 | 4.495 | 4.434 | 4.453 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.485 | 4.495 | 4.434 | 4.453 | 485,896 | -0.05(-1.00%) |
May 22, 2008 | 4.474 | 4.506 | 4.461 | 4.498 | 435,402 | +0.03(+0.71%) |
May 21, 2008 | 4.538 | 4.543 | 4.453 | 4.466 | 593,804 | -0.08(-1.87%) |
May 20, 2008 | 4.551 | 4.556 | 4.514 | 4.551 | 405,785 | -0.02(-0.46%) |
May 19, 2008 | 4.556 | 4.601 | 4.546 | 4.572 | 429,199 | +0.02(+0.41%) |
May 16, 2008 | 4.540 | 4.569 | 4.527 | 4.554 | 422,190 | -0.01(-0.17%) |
May 15, 2008 | 4.522 | 4.561 | 4.516 | 4.561 | 493,482 | +0.02(+0.47%) |
May 14, 2008 | 4.514 | 4.585 | 4.514 | 4.540 | 470,351 | +0.02(+0.53%) |
May 13, 2008 | 4.514 | 4.530 | 4.500 | 4.516 | 511,790 | -0.02(-0.47%) |
May 12, 2008 | 4.500 | 4.546 | 4.500 | 4.538 | 350,524 | +0.04(+0.94%) |
May 09, 2008 | 4.466 | 4.530 | 4.450 | 4.495 | 369,069 | +0.01(+0.24%) |
May 08, 2008 | 4.405 | 4.490 | 4.402 | 4.485 | 503,574 | +0.10(+2.24%) |
May 07, 2008 | 4.453 | 4.477 | 4.378 | 4.386 | 705,548 | -0.06(-1.43%) |
May 06, 2008 | 4.431 | 4.471 | 4.429 | 4.450 | 342,753 | +0.02(+0.36%) |
May 05, 2008 | 4.485 | 4.490 | 4.431 | 4.434 | 397,287 | -0.06(-1.36%) |
May 02, 2008 | 4.508 | 4.508 | 4.461 | 4.495 | 451,908 | +0.01(+0.18%) |