Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.756 | 3.852 | 3.698 | 3.810 | 242,831 | +0.08(+2.23%) |
Jul 30, 2008 | 3.760 | 3.802 | 3.698 | 3.727 | 644,936 | -0.01(-0.22%) |
Jul 29, 2008 | 3.735 | 3.740 | 3.607 | 3.735 | 501,752 | +0.14(+3.93%) |
Jul 28, 2008 | 3.636 | 3.731 | 3.582 | 3.594 | 393,000 | -0.08(-2.15%) |
Jul 25, 2008 | 3.636 | 3.752 | 3.636 | 3.673 | 142,726 | +0.05(+1.26%) |
Jul 24, 2008 | 3.814 | 3.814 | 3.621 | 3.627 | 282,231 | -0.15(-4.07%) |
Jul 23, 2008 | 3.756 | 3.902 | 3.735 | 3.781 | 297,260 | +0.05(+1.34%) |
Jul 22, 2008 | 3.756 | 3.756 | 3.665 | 3.731 | 593,197 | -0.04(-0.99%) |
Jul 21, 2008 | 3.898 | 3.968 | 3.744 | 3.769 | 461,467 | -0.15(-3.82%) |
Jul 18, 2008 | 3.931 | 4.051 | 3.877 | 3.918 | 641,795 | -0.03(-0.74%) |
Jul 17, 2008 | 3.889 | 3.952 | 3.677 | 3.947 | 611,240 | +0.02(+0.42%) |
Jul 16, 2008 | 3.652 | 3.947 | 3.594 | 3.931 | 665,380 | +0.33(+9.24%) |
Jul 15, 2008 | 3.557 | 3.648 | 3.424 | 3.598 | 572,012 | +0.04(+1.17%) |
Jul 14, 2008 | 3.623 | 3.715 | 3.557 | 3.557 | 518,642 | -0.09(-2.39%) |
Jul 11, 2008 | 3.627 | 3.706 | 3.623 | 3.644 | 541,214 | +0.01(+0.34%) |
Jul 10, 2008 | 3.781 | 3.802 | 3.627 | 3.632 | 617,880 | -0.16(-4.27%) |
Jul 09, 2008 | 3.789 | 3.898 | 3.785 | 3.794 | 305,727 | -0.03(-0.76%) |
Jul 08, 2008 | 3.819 | 3.839 | 3.760 | 3.823 | 502,799 | +0.03(+0.88%) |
Jul 07, 2008 | 3.860 | 3.906 | 3.781 | 3.789 | 477,254 | -0.07(-1.94%) |
Jul 04, 2008 | 3.993 | 3.993 | 3.844 | 3.864 | 410,400 | +0.00(+0.00%) |
Jul 03, 2008 | 3.993 | 3.993 | 3.844 | 3.864 | 410,400 | -0.12(-3.12%) |
Jul 02, 2008 | 4.238 | 4.238 | 3.952 | 3.989 | 360,613 | -0.22(-5.23%) |
Jul 01, 2008 | 4.068 | 4.251 | 3.760 | 4.209 | 508,639 | +0.07(+1.81%) |
Jun 30, 2008 | 4.134 | 4.222 | 4.114 | 4.134 | 213,309 | -0.06(-1.49%) |
Jun 27, 2008 | 4.155 | 4.338 | 4.035 | 4.197 | 580,247 | +0.03(+0.70%) |
Jun 26, 2008 | 4.334 | 4.334 | 4.159 | 4.168 | 323,690 | -0.20(-4.48%) |
Jun 25, 2008 | 4.259 | 4.363 | 4.201 | 4.363 | 305,465 | +0.14(+3.24%) |
Jun 24, 2008 | 4.371 | 4.380 | 4.226 | 4.226 | 356,132 | -0.18(-4.06%) |
Jun 23, 2008 | 4.554 | 4.554 | 4.321 | 4.404 | 236,555 | -0.10(-2.12%) |
Jun 20, 2008 | 4.579 | 4.591 | 4.471 | 4.500 | 184,470 | -0.08(-1.81%) |
Jun 19, 2008 | 4.571 | 4.612 | 4.446 | 4.583 | 463,305 | -0.07(-1.52%) |
Jun 18, 2008 | 4.662 | 4.699 | 4.571 | 4.654 | 425,362 | -0.02(-0.53%) |
Jun 17, 2008 | 4.791 | 4.791 | 4.637 | 4.679 | 133,997 | -0.08(-1.66%) |
Jun 16, 2008 | 4.471 | 4.795 | 4.471 | 4.758 | 283,550 | +0.28(+6.31%) |
Jun 13, 2008 | 4.508 | 4.525 | 4.446 | 4.475 | 187,278 | -0.02(-0.55%) |
Jun 12, 2008 | 4.288 | 4.508 | 4.267 | 4.500 | 205,061 | +0.18(+4.13%) |
Jun 11, 2008 | 4.325 | 4.384 | 4.201 | 4.321 | 518,201 | -0.02(-0.57%) |
Jun 10, 2008 | 4.259 | 4.363 | 4.238 | 4.346 | 589,467 | -0.02(-0.48%) |
Jun 09, 2008 | 4.554 | 4.571 | 4.367 | 4.367 | 414,984 | -0.22(-4.89%) |
Jun 06, 2008 | 4.778 | 4.816 | 4.583 | 4.591 | 210,346 | -0.21(-4.33%) |
Jun 05, 2008 | 4.695 | 4.830 | 4.675 | 4.799 | 138,031 | +0.12(+2.67%) |
Jun 04, 2008 | 4.675 | 4.778 | 4.633 | 4.675 | 191,690 | +0.01(+0.18%) |
Jun 03, 2008 | 4.675 | 4.699 | 4.612 | 4.666 | 139,155 | -0.00(-0.09%) |
Jun 02, 2008 | 4.654 | 4.753 | 4.654 | 4.670 | 189,160 | -0.00(-0.09%) |
May 30, 2008 | 4.791 | 4.837 | 4.675 | 4.675 | 141,109 | -0.15(-3.02%) |
May 29, 2008 | 4.737 | 4.862 | 4.733 | 4.820 | 205,518 | +0.01(+0.26%) |
May 28, 2008 | 4.716 | 4.862 | 4.641 | 4.808 | 394,427 | +0.13(+2.75%) |
May 27, 2008 | 4.737 | 4.803 | 4.633 | 4.679 | 272,826 | -0.08(-1.66%) |
May 26, 2008 | 4.778 | 4.820 | 4.720 | 4.758 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.778 | 4.820 | 4.720 | 4.758 | 226,618 | -0.08(-1.63%) |
May 22, 2008 | 4.778 | 4.857 | 4.778 | 4.837 | 230,411 | +0.03(+0.69%) |
May 21, 2008 | 4.957 | 4.957 | 4.778 | 4.803 | 579,761 | -0.04(-0.77%) |
May 20, 2008 | 4.820 | 4.845 | 4.654 | 4.841 | 446,100 | +0.02(+0.43%) |
May 19, 2008 | 4.891 | 4.978 | 4.687 | 4.820 | 865,301 | -0.12(-2.44%) |
May 16, 2008 | 4.517 | 4.965 | 4.450 | 4.940 | 1,246,494 | +0.47(+10.40%) |
May 15, 2008 | 4.363 | 4.512 | 4.197 | 4.475 | 983,524 | +0.32(+7.59%) |
May 14, 2008 | 3.997 | 4.234 | 3.997 | 4.159 | 634,525 | +0.14(+3.41%) |
May 13, 2008 | 3.952 | 4.039 | 3.902 | 4.022 | 224,786 | +0.02(+0.52%) |
May 12, 2008 | 3.864 | 4.014 | 3.806 | 4.001 | 216,721 | +0.10(+2.67%) |
May 09, 2008 | 3.748 | 3.918 | 3.748 | 3.898 | 84,762 | +0.07(+1.96%) |
May 08, 2008 | 3.823 | 3.873 | 3.785 | 3.823 | 123,601 | +0.03(+0.77%) |
May 07, 2008 | 3.806 | 3.902 | 3.740 | 3.794 | 261,899 | -0.05(-1.30%) |
May 06, 2008 | 3.781 | 3.906 | 3.765 | 3.844 | 342,871 | +0.03(+0.76%) |
May 05, 2008 | 3.922 | 3.947 | 3.777 | 3.814 | 294,781 | -0.11(-2.86%) |
May 02, 2008 | 3.989 | 3.989 | 3.885 | 3.927 | 141,819 | -0.05(-1.25%) |