Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.468 | 4.468 | 4.419 | 4.431 | 202,711 | -0.02(-0.39%) |
Jul 30, 2008 | 4.370 | 4.448 | 4.370 | 4.448 | 290,768 | +0.09(+2.04%) |
Jul 29, 2008 | 4.359 | 4.364 | 4.304 | 4.359 | 221,599 | +0.05(+1.07%) |
Jul 28, 2008 | 4.370 | 4.370 | 4.298 | 4.313 | 164,743 | -0.04(-0.92%) |
Jul 25, 2008 | 4.353 | 4.382 | 4.333 | 4.353 | 118,865 | +0.02(+0.53%) |
Jul 24, 2008 | 4.410 | 4.410 | 4.313 | 4.330 | 127,225 | -0.07(-1.50%) |
Jul 23, 2008 | 4.422 | 4.485 | 4.370 | 4.396 | 304,801 | +0.01(+0.13%) |
Jul 22, 2008 | 4.382 | 4.445 | 4.326 | 4.390 | 309,409 | -0.10(-2.18%) |
Jul 21, 2008 | 4.505 | 4.522 | 4.474 | 4.488 | 254,112 | +0.02(+0.45%) |
Jul 18, 2008 | 4.454 | 4.476 | 4.433 | 4.468 | 190,547 | +0.03(+0.71%) |
Jul 17, 2008 | 4.298 | 4.436 | 4.298 | 4.436 | 263,746 | +0.14(+3.14%) |
Jul 16, 2008 | 4.195 | 4.310 | 4.195 | 4.301 | 371,617 | +0.09(+2.11%) |
Jul 15, 2008 | 4.252 | 4.356 | 4.094 | 4.212 | 427,473 | -0.08(-1.81%) |
Jul 14, 2008 | 4.428 | 4.431 | 4.290 | 4.290 | 234,309 | -0.08(-1.84%) |
Jul 11, 2008 | 4.500 | 4.511 | 4.310 | 4.370 | 457,345 | -0.14(-3.18%) |
Jul 10, 2008 | 4.540 | 4.568 | 4.491 | 4.514 | 157,267 | -0.05(-1.07%) |
Jul 09, 2008 | 4.580 | 4.712 | 4.563 | 4.563 | 208,711 | -0.03(-0.75%) |
Jul 08, 2008 | 4.494 | 4.597 | 4.439 | 4.597 | 363,128 | +0.14(+3.09%) |
Jul 07, 2008 | 4.643 | 4.643 | 4.402 | 4.459 | 447,127 | -0.17(-3.66%) |
Jul 04, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | +0.00(+0.00%) |
Jul 03, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | -0.09(-2.01%) |
Jul 02, 2008 | 4.853 | 4.853 | 4.724 | 4.724 | 184,059 | -0.09(-1.91%) |
Jul 01, 2008 | 4.798 | 4.856 | 4.795 | 4.816 | 324,719 | -0.02(-0.42%) |
Jun 30, 2008 | 4.830 | 4.853 | 4.821 | 4.836 | 148,344 | +0.03(+0.66%) |
Jun 27, 2008 | 4.939 | 4.942 | 4.804 | 4.804 | 157,424 | -0.11(-2.28%) |
Jun 26, 2008 | 4.945 | 5.013 | 4.916 | 4.916 | 207,681 | -0.09(-1.72%) |
Jun 25, 2008 | 5.022 | 5.042 | 4.956 | 5.002 | 297,161 | +0.03(+0.52%) |
Jun 24, 2008 | 5.025 | 5.025 | 4.962 | 4.976 | 165,206 | -0.05(-1.09%) |
Jun 23, 2008 | 5.074 | 5.077 | 5.022 | 5.031 | 112,346 | -0.01(-0.28%) |
Jun 20, 2008 | 5.135 | 5.137 | 5.037 | 5.045 | 114,445 | -0.08(-1.51%) |
Jun 19, 2008 | 5.117 | 5.169 | 5.106 | 5.123 | 100,809 | -0.01(-0.28%) |
Jun 18, 2008 | 5.120 | 5.172 | 5.066 | 5.137 | 247,524 | -0.01(-0.22%) |
Jun 17, 2008 | 5.100 | 5.172 | 5.100 | 5.149 | 180,116 | +0.03(+0.67%) |
Jun 16, 2008 | 4.982 | 5.209 | 4.974 | 5.114 | 171,123 | +0.13(+2.65%) |
Jun 13, 2008 | 4.945 | 4.982 | 4.945 | 4.982 | 136,361 | +0.05(+0.93%) |
Jun 12, 2008 | 4.962 | 4.976 | 4.919 | 4.936 | 251,255 | +0.00(+0.06%) |
Jun 11, 2008 | 4.979 | 4.979 | 4.933 | 4.933 | 146,652 | -0.03(-0.64%) |
Jun 10, 2008 | 4.974 | 5.008 | 4.945 | 4.965 | 348,702 | -0.01(-0.12%) |
Jun 09, 2008 | 5.017 | 5.040 | 4.965 | 4.971 | 229,116 | -0.01(-0.12%) |
Jun 06, 2008 | 5.017 | 5.068 | 4.971 | 4.976 | 266,551 | -0.07(-1.31%) |
Jun 05, 2008 | 4.956 | 5.043 | 4.956 | 5.043 | 147,091 | +0.10(+1.98%) |
Jun 04, 2008 | 4.939 | 4.982 | 4.939 | 4.945 | 190,923 | -0.02(-0.46%) |
Jun 03, 2008 | 4.951 | 4.985 | 4.951 | 4.968 | 198,973 | +0.01(+0.23%) |
Jun 02, 2008 | 5.005 | 5.005 | 4.928 | 4.956 | 160,313 | -0.03(-0.58%) |
May 30, 2008 | 4.956 | 5.077 | 4.956 | 4.985 | 254,238 | +0.06(+1.28%) |
May 29, 2008 | 4.942 | 4.971 | 4.922 | 4.922 | 189,276 | -0.01(-0.12%) |
May 28, 2008 | 4.925 | 4.936 | 4.870 | 4.928 | 136,041 | +0.04(+0.82%) |
May 27, 2008 | 4.896 | 4.921 | 4.867 | 4.887 | 128,029 | +0.01(+0.29%) |
May 26, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 365,283 | -0.00(-0.06%) |
May 22, 2008 | 4.847 | 4.899 | 4.843 | 4.876 | 170,841 | +0.06(+1.25%) |
May 21, 2008 | 4.933 | 4.936 | 4.813 | 4.816 | 229,687 | -0.09(-1.76%) |
May 20, 2008 | 4.942 | 4.942 | 4.893 | 4.902 | 110,783 | -0.04(-0.81%) |
May 19, 2008 | 4.988 | 4.997 | 4.925 | 4.942 | 278,036 | -0.02(-0.35%) |
May 16, 2008 | 4.910 | 4.959 | 4.910 | 4.959 | 144,745 | +0.03(+0.64%) |
May 15, 2008 | 4.908 | 4.928 | 4.893 | 4.928 | 162,645 | +0.03(+0.70%) |
May 14, 2008 | 4.885 | 4.928 | 4.885 | 4.893 | 188,316 | +0.01(+0.29%) |
May 13, 2008 | 4.899 | 4.933 | 4.847 | 4.879 | 162,300 | -0.01(-0.23%) |
May 12, 2008 | 4.913 | 4.928 | 4.864 | 4.890 | 202,658 | +0.01(+0.12%) |
May 09, 2008 | 4.810 | 4.887 | 4.810 | 4.885 | 82,136 | +0.05(+0.95%) |
May 08, 2008 | 4.827 | 4.870 | 4.827 | 4.839 | 201,924 | +0.03(+0.54%) |
May 07, 2008 | 4.850 | 4.893 | 4.804 | 4.813 | 174,004 | -0.04(-0.83%) |
May 06, 2008 | 4.824 | 4.870 | 4.810 | 4.853 | 135,424 | +0.03(+0.66%) |
May 05, 2008 | 4.876 | 4.910 | 4.798 | 4.821 | 308,023 | -0.08(-1.58%) |
May 02, 2008 | 4.919 | 4.945 | 4.896 | 4.899 | 152,144 | +0.00(+0.00%) |