Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.879 | 4.181 | 3.772 | 4.181 | 1,938 | +0.10(+2.39%) |
Jul 30, 2008 | 3.870 | 4.083 | 3.728 | 4.083 | 5,990 | +0.18(+4.55%) |
Jul 29, 2008 | 3.906 | 3.959 | 3.817 | 3.906 | 7,172 | +0.04(+1.15%) |
Jul 28, 2008 | 3.826 | 3.906 | 3.755 | 3.861 | 8,887 | -0.04(-0.91%) |
Jul 25, 2008 | 3.906 | 3.927 | 3.888 | 3.897 | 11,684 | +0.01(+0.23%) |
Jul 24, 2008 | 3.923 | 4.021 | 3.888 | 3.888 | 1,013 | -0.04(-0.91%) |
Jul 23, 2008 | 3.923 | 3.972 | 3.781 | 3.923 | 10,139 | -0.03(-0.67%) |
Jul 22, 2008 | 4.039 | 4.039 | 3.923 | 3.950 | 11,247 | -0.05(-1.29%) |
Jul 21, 2008 | 3.932 | 4.001 | 3.932 | 4.001 | 2,662 | -0.06(-1.36%) |
Jul 18, 2008 | 4.119 | 4.119 | 3.994 | 4.057 | 2,365 | -0.10(-2.35%) |
Jul 17, 2008 | 4.030 | 4.154 | 4.021 | 4.154 | 4,789 | +0.04(+0.86%) |
Jul 16, 2008 | 3.923 | 4.119 | 3.923 | 4.119 | 1,129 | +0.20(+4.98%) |
Jul 15, 2008 | 3.941 | 3.959 | 3.923 | 3.923 | 3,379 | -0.11(-2.64%) |
Jul 14, 2008 | 4.065 | 4.065 | 3.932 | 4.030 | 2,451 | -0.12(-2.78%) |
Jul 11, 2008 | 3.950 | 4.172 | 3.950 | 4.145 | 17,130 | +0.04(+0.86%) |
Jul 10, 2008 | 4.101 | 4.145 | 3.923 | 4.110 | 6,237 | -0.14(-3.34%) |
Jul 09, 2008 | 3.950 | 4.252 | 3.950 | 4.252 | 6,836 | +0.15(+3.68%) |
Jul 08, 2008 | 4.083 | 4.136 | 4.030 | 4.101 | 10,168 | -0.01(-0.22%) |
Jul 07, 2008 | 4.051 | 4.163 | 4.051 | 4.110 | 2,658 | +0.03(+0.65%) |
Jul 04, 2008 | 4.181 | 4.181 | 3.986 | 4.083 | 1,599 | +0.00(+0.00%) |
Jul 03, 2008 | 4.181 | 4.181 | 3.986 | 4.083 | 1,599 | -0.02(-0.44%) |
Jul 02, 2008 | 4.083 | 4.101 | 4.083 | 4.101 | 675 | +0.00(+0.00%) |
Jul 01, 2008 | 4.207 | 4.234 | 4.083 | 4.101 | 2,253 | -0.33(-7.41%) |
Jun 30, 2008 | 4.110 | 4.429 | 4.110 | 4.429 | 2,807 | +0.30(+7.31%) |
Jun 27, 2008 | 4.136 | 4.136 | 4.083 | 4.128 | 1,013 | -0.02(-0.47%) |
Jun 26, 2008 | 4.207 | 4.225 | 4.145 | 4.147 | 2,478 | +0.05(+1.34%) |
Jun 25, 2008 | 3.986 | 4.136 | 3.986 | 4.092 | 4,447 | +0.01(+0.22%) |
Jun 24, 2008 | 4.154 | 4.190 | 4.083 | 4.083 | 4,281 | +0.00(+0.00%) |
Jun 23, 2008 | 4.225 | 4.270 | 3.994 | 4.083 | 11,767 | -0.28(-6.50%) |
Jun 20, 2008 | 4.438 | 4.651 | 4.305 | 4.367 | 6,981 | +0.00(+0.00%) |
Jun 19, 2008 | 4.296 | 4.385 | 4.287 | 4.367 | 7,863 | +0.05(+1.23%) |
Jun 18, 2008 | 4.438 | 4.438 | 4.305 | 4.314 | 5,328 | -0.04(-0.82%) |
Jun 17, 2008 | 4.296 | 4.412 | 4.225 | 4.349 | 6,300 | +0.11(+2.51%) |
Jun 16, 2008 | 4.252 | 4.252 | 3.923 | 4.243 | 8,774 | -0.08(-1.85%) |
Jun 13, 2008 | 4.101 | 4.447 | 4.101 | 4.323 | 9,068 | +0.24(+5.87%) |
Jun 12, 2008 | 4.234 | 4.296 | 4.030 | 4.083 | 7,721 | -0.19(-4.37%) |
Jun 11, 2008 | 4.234 | 4.332 | 4.234 | 4.270 | 2,027 | +0.00(+0.00%) |
Jun 10, 2008 | 4.243 | 4.358 | 4.234 | 4.270 | 2,703 | -0.04(-0.82%) |
Jun 09, 2008 | 4.225 | 4.305 | 3.950 | 4.305 | 24,089 | -0.04(-0.82%) |
Jun 06, 2008 | 4.500 | 4.500 | 4.287 | 4.341 | 3,616 | -0.11(-2.40%) |
Jun 05, 2008 | 4.207 | 4.447 | 4.190 | 4.447 | 2,222 | +0.04(+1.01%) |
Jun 04, 2008 | 4.243 | 4.403 | 4.190 | 4.403 | 16,752 | +0.04(+0.81%) |
Jun 03, 2008 | 4.207 | 4.367 | 4.172 | 4.367 | 12,411 | +0.19(+4.46%) |
Jun 02, 2008 | 4.438 | 4.438 | 4.181 | 4.181 | 9,862 | -0.26(-5.80%) |
May 30, 2008 | 4.314 | 4.438 | 4.216 | 4.438 | 14,563 | +0.07(+1.63%) |
May 29, 2008 | 4.554 | 4.562 | 4.349 | 4.367 | 6,586 | +0.02(+0.41%) |
May 28, 2008 | 4.367 | 4.616 | 4.349 | 4.349 | 21,231 | +0.12(+2.73%) |
May 27, 2008 | 4.261 | 4.261 | 4.128 | 4.234 | 6,005 | -0.02(-0.42%) |
May 26, 2008 | 4.101 | 4.252 | 4.039 | 4.252 | 13,094 | +0.00(+0.00%) |
May 23, 2008 | 4.101 | 4.252 | 4.039 | 4.252 | 13,094 | +0.13(+3.23%) |
May 22, 2008 | 4.172 | 4.207 | 4.003 | 4.119 | 19,957 | -0.10(-2.32%) |
May 21, 2008 | 4.172 | 4.216 | 4.163 | 4.216 | 567 | +0.00(+0.00%) |
May 20, 2008 | 4.216 | 4.261 | 4.190 | 4.216 | 25,543 | -0.02(-0.42%) |
May 19, 2008 | 4.323 | 4.332 | 4.216 | 4.234 | 15,117 | +0.05(+1.27%) |
May 16, 2008 | 4.385 | 4.385 | 4.003 | 4.181 | 7,219 | +0.26(+6.68%) |
May 15, 2008 | 4.003 | 4.003 | 3.861 | 3.919 | 25,771 | -0.18(-4.44%) |
May 14, 2008 | 4.172 | 4.172 | 4.065 | 4.101 | 7,076 | +0.24(+6.21%) |
May 13, 2008 | 3.986 | 3.994 | 3.826 | 3.861 | 8,787 | -0.08(-2.03%) |
May 12, 2008 | 4.136 | 4.181 | 3.772 | 3.941 | 20,663 | -0.08(-1.99%) |
May 09, 2008 | 4.003 | 4.021 | 3.861 | 4.021 | 6,421 | -0.15(-3.62%) |
May 08, 2008 | 4.305 | 4.305 | 3.994 | 4.172 | 31,174 | -0.15(-3.49%) |
May 07, 2008 | 4.065 | 4.332 | 4.065 | 4.323 | 12,456 | +0.39(+9.93%) |
May 06, 2008 | 3.906 | 4.048 | 3.897 | 3.932 | 17,904 | +0.05(+1.37%) |
May 05, 2008 | 3.817 | 3.906 | 3.817 | 3.879 | 12,030 | +0.01(+0.23%) |
May 02, 2008 | 3.764 | 3.873 | 3.764 | 3.870 | 5,395 | +0.10(+2.59%) |