Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.434 | 4.434 | 4.385 | 4.397 | 204,274 | -0.02(-0.39%) |
Jul 30, 2008 | 4.337 | 4.414 | 4.337 | 4.414 | 293,011 | +0.09(+2.04%) |
Jul 29, 2008 | 4.325 | 4.331 | 4.271 | 4.325 | 223,308 | +0.05(+1.07%) |
Jul 28, 2008 | 4.337 | 4.337 | 4.265 | 4.280 | 166,014 | -0.04(-0.92%) |
Jul 25, 2008 | 4.320 | 4.348 | 4.300 | 4.320 | 119,782 | +0.02(+0.53%) |
Jul 24, 2008 | 4.377 | 4.377 | 4.280 | 4.297 | 128,206 | -0.07(-1.50%) |
Jul 23, 2008 | 4.388 | 4.451 | 4.337 | 4.362 | 307,152 | +0.01(+0.13%) |
Jul 22, 2008 | 4.348 | 4.411 | 4.293 | 4.357 | 311,796 | -0.10(-2.18%) |
Jul 21, 2008 | 4.471 | 4.488 | 4.439 | 4.454 | 256,073 | +0.02(+0.45%) |
Jul 18, 2008 | 4.419 | 4.442 | 4.399 | 4.434 | 192,017 | +0.03(+0.71%) |
Jul 17, 2008 | 4.265 | 4.402 | 4.265 | 4.402 | 265,781 | +0.13(+3.14%) |
Jul 16, 2008 | 4.163 | 4.277 | 4.163 | 4.268 | 374,484 | +0.09(+2.11%) |
Jul 15, 2008 | 4.220 | 4.322 | 4.063 | 4.180 | 430,771 | -0.08(-1.81%) |
Jul 14, 2008 | 4.394 | 4.397 | 4.257 | 4.257 | 236,117 | -0.08(-1.84%) |
Jul 11, 2008 | 4.465 | 4.476 | 4.277 | 4.337 | 460,874 | -0.14(-3.18%) |
Jul 10, 2008 | 4.505 | 4.534 | 4.457 | 4.479 | 158,481 | -0.05(-1.07%) |
Jul 09, 2008 | 4.545 | 4.676 | 4.528 | 4.528 | 210,321 | -0.03(-0.75%) |
Jul 08, 2008 | 4.459 | 4.562 | 4.405 | 4.562 | 365,930 | +0.14(+3.09%) |
Jul 07, 2008 | 4.608 | 4.608 | 4.368 | 4.425 | 450,577 | -0.17(-3.66%) |
Jul 04, 2008 | 4.716 | 4.716 | 4.593 | 4.593 | 212,969 | +0.00(+0.00%) |
Jul 03, 2008 | 4.716 | 4.716 | 4.593 | 4.593 | 212,969 | -0.09(-2.01%) |
Jul 02, 2008 | 4.816 | 4.816 | 4.687 | 4.687 | 185,479 | -0.09(-1.91%) |
Jul 01, 2008 | 4.762 | 4.819 | 4.759 | 4.779 | 327,224 | -0.02(-0.42%) |
Jun 30, 2008 | 4.793 | 4.816 | 4.784 | 4.799 | 149,488 | +0.03(+0.66%) |
Jun 27, 2008 | 4.901 | 4.904 | 4.767 | 4.767 | 158,638 | -0.11(-2.28%) |
Jun 26, 2008 | 4.907 | 4.975 | 4.878 | 4.878 | 209,283 | -0.09(-1.72%) |
Jun 25, 2008 | 4.984 | 5.003 | 4.918 | 4.964 | 299,454 | +0.03(+0.52%) |
Jun 24, 2008 | 4.987 | 4.987 | 4.924 | 4.938 | 166,481 | -0.05(-1.09%) |
Jun 23, 2008 | 5.035 | 5.038 | 4.984 | 4.993 | 113,213 | -0.01(-0.28%) |
Jun 20, 2008 | 5.095 | 5.098 | 4.998 | 5.007 | 115,328 | -0.08(-1.51%) |
Jun 19, 2008 | 5.078 | 5.129 | 5.067 | 5.084 | 101,586 | -0.01(-0.28%) |
Jun 18, 2008 | 5.081 | 5.132 | 5.027 | 5.098 | 249,434 | -0.01(-0.22%) |
Jun 17, 2008 | 5.061 | 5.132 | 5.061 | 5.109 | 181,506 | +0.03(+0.67%) |
Jun 16, 2008 | 4.944 | 5.169 | 4.936 | 5.075 | 172,443 | +0.13(+2.65%) |
Jun 13, 2008 | 4.907 | 4.944 | 4.907 | 4.944 | 137,413 | +0.05(+0.93%) |
Jun 12, 2008 | 4.924 | 4.938 | 4.881 | 4.898 | 253,193 | +0.00(+0.06%) |
Jun 11, 2008 | 4.941 | 4.941 | 4.896 | 4.896 | 147,784 | -0.03(-0.64%) |
Jun 10, 2008 | 4.935 | 4.970 | 4.907 | 4.927 | 351,392 | -0.01(-0.12%) |
Jun 09, 2008 | 4.978 | 5.001 | 4.927 | 4.933 | 230,884 | -0.01(-0.12%) |
Jun 06, 2008 | 4.978 | 5.030 | 4.933 | 4.938 | 268,608 | -0.07(-1.31%) |
Jun 05, 2008 | 4.918 | 5.004 | 4.918 | 5.004 | 148,225 | +0.10(+1.98%) |
Jun 04, 2008 | 4.901 | 4.944 | 4.901 | 4.907 | 192,395 | -0.02(-0.46%) |
Jun 03, 2008 | 4.913 | 4.947 | 4.913 | 4.930 | 200,508 | +0.01(+0.23%) |
Jun 02, 2008 | 4.967 | 4.967 | 4.890 | 4.918 | 161,549 | -0.03(-0.58%) |
May 30, 2008 | 4.918 | 5.038 | 4.918 | 4.947 | 256,199 | +0.06(+1.28%) |
May 29, 2008 | 4.904 | 4.933 | 4.884 | 4.884 | 190,737 | -0.01(-0.12%) |
May 28, 2008 | 4.887 | 4.898 | 4.833 | 4.890 | 137,090 | +0.04(+0.82%) |
May 27, 2008 | 4.859 | 4.884 | 4.830 | 4.850 | 129,016 | +0.01(+0.29%) |
May 26, 2008 | 4.918 | 4.918 | 4.784 | 4.836 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.918 | 4.918 | 4.784 | 4.836 | 368,101 | -0.00(-0.06%) |
May 22, 2008 | 4.810 | 4.861 | 4.806 | 4.839 | 172,159 | +0.06(+1.25%) |
May 21, 2008 | 4.896 | 4.898 | 4.776 | 4.779 | 231,459 | -0.09(-1.76%) |
May 20, 2008 | 4.904 | 4.904 | 4.856 | 4.864 | 111,638 | -0.04(-0.81%) |
May 19, 2008 | 4.950 | 4.958 | 4.887 | 4.904 | 280,181 | -0.02(-0.35%) |
May 16, 2008 | 4.873 | 4.921 | 4.873 | 4.921 | 145,862 | +0.03(+0.64%) |
May 15, 2008 | 4.870 | 4.890 | 4.856 | 4.890 | 163,899 | +0.03(+0.70%) |
May 14, 2008 | 4.847 | 4.890 | 4.847 | 4.856 | 189,769 | +0.01(+0.29%) |
May 13, 2008 | 4.861 | 4.896 | 4.810 | 4.841 | 163,552 | -0.01(-0.24%) |
May 12, 2008 | 4.876 | 4.890 | 4.827 | 4.853 | 204,222 | +0.01(+0.12%) |
May 09, 2008 | 4.773 | 4.850 | 4.773 | 4.847 | 82,770 | +0.05(+0.95%) |
May 08, 2008 | 4.790 | 4.833 | 4.790 | 4.802 | 203,482 | +0.03(+0.54%) |
May 07, 2008 | 4.813 | 4.856 | 4.767 | 4.776 | 175,347 | -0.04(-0.83%) |
May 06, 2008 | 4.787 | 4.833 | 4.773 | 4.816 | 136,469 | +0.03(+0.66%) |
May 05, 2008 | 4.839 | 4.873 | 4.762 | 4.784 | 310,400 | -0.08(-1.58%) |
May 02, 2008 | 4.881 | 4.907 | 4.859 | 4.861 | 153,318 | +0.00(+0.00%) |