Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.690 | 3.900 | 3.650 | 3.900 | 17,131 | +0.17(+4.56%) |
Jul 30, 2008 | 3.640 | 3.730 | 3.640 | 3.730 | 300 | +0.08(+2.19%) |
Jul 29, 2008 | 3.650 | 3.680 | 3.570 | 3.650 | 1,000 | -0.09(-2.40%) |
Jul 28, 2008 | 3.650 | 3.770 | 3.640 | 3.740 | 15,573 | +0.08(+2.18%) |
Jul 25, 2008 | 3.720 | 3.770 | 3.630 | 3.660 | 30,390 | -0.01(-0.27%) |
Jul 24, 2008 | 3.500 | 3.790 | 3.500 | 3.670 | 8,819 | +0.12(+3.38%) |
Jul 23, 2008 | 3.560 | 3.690 | 3.370 | 3.550 | 12,869 | -0.14(-3.80%) |
Jul 22, 2008 | 3.570 | 3.700 | 3.570 | 3.690 | 8,588 | +0.14(+3.94%) |
Jul 21, 2008 | 3.630 | 3.640 | 3.520 | 3.550 | 8,445 | +0.06(+1.72%) |
Jul 18, 2008 | 3.400 | 3.490 | 3.310 | 3.490 | 13,182 | +0.04(+1.16%) |
Jul 17, 2008 | 3.330 | 3.680 | 3.210 | 3.450 | 11,468 | +0.23(+7.14%) |
Jul 16, 2008 | 3.320 | 3.530 | 3.220 | 3.220 | 7,584 | -0.21(-6.12%) |
Jul 15, 2008 | 3.780 | 3.780 | 3.430 | 3.430 | 1,800 | -0.14(-3.92%) |
Jul 14, 2008 | 3.420 | 3.650 | 3.420 | 3.570 | 16,494 | +0.10(+2.88%) |
Jul 11, 2008 | 3.530 | 3.620 | 3.210 | 3.470 | 25,772 | -0.14(-3.88%) |
Jul 10, 2008 | 3.450 | 3.690 | 3.200 | 3.610 | 64,752 | +0.11(+3.14%) |
Jul 09, 2008 | 3.600 | 3.750 | 2.860 | 3.500 | 69,218 | -0.25(-6.66%) |
Jul 08, 2008 | 3.690 | 3.770 | 3.640 | 3.750 | 19,488 | +0.06(+1.62%) |
Jul 07, 2008 | 3.805 | 3.840 | 3.640 | 3.690 | 26,628 | -0.16(-4.16%) |
Jul 04, 2008 | 3.730 | 3.890 | 3.730 | 3.850 | 2,600 | +0.00(+0.00%) |
Jul 03, 2008 | 3.730 | 3.890 | 3.730 | 3.850 | 2,600 | -0.01(-0.26%) |
Jul 02, 2008 | 3.870 | 3.890 | 3.840 | 3.860 | 9,712 | +0.12(+3.21%) |
Jul 01, 2008 | 3.810 | 3.890 | 3.690 | 3.740 | 7,756 | -0.14(-3.61%) |
Jun 30, 2008 | 3.920 | 4.000 | 3.700 | 3.880 | 78,492 | -0.03(-0.77%) |
Jun 27, 2008 | 3.750 | 3.910 | 3.618 | 3.910 | 30,150 | +0.06(+1.56%) |
Jun 26, 2008 | 3.790 | 3.890 | 3.710 | 3.850 | 24,947 | +0.16(+4.34%) |
Jun 25, 2008 | 3.800 | 3.810 | 3.600 | 3.690 | 6,460 | +0.04(+1.10%) |
Jun 24, 2008 | 3.690 | 3.800 | 3.610 | 3.650 | 23,037 | +0.01(+0.28%) |
Jun 23, 2008 | 3.730 | 3.770 | 3.610 | 3.640 | 36,803 | -0.09(-2.41%) |
Jun 20, 2008 | 3.810 | 3.879 | 3.650 | 3.730 | 26,682 | -0.12(-2.99%) |
Jun 19, 2008 | 3.900 | 3.900 | 3.720 | 3.845 | 15,700 | -0.02(-0.65%) |
Jun 18, 2008 | 3.920 | 3.920 | 3.850 | 3.870 | 20,135 | -0.04(-1.02%) |
Jun 17, 2008 | 3.930 | 3.930 | 3.730 | 3.910 | 10,323 | +0.01(+0.26%) |
Jun 16, 2008 | 3.770 | 3.960 | 3.700 | 3.900 | 57,426 | +0.07(+1.83%) |
Jun 13, 2008 | 3.670 | 4.000 | 3.670 | 3.830 | 78,921 | +0.11(+2.96%) |
Jun 12, 2008 | 3.800 | 3.860 | 3.630 | 3.720 | 50,088 | -0.15(-3.88%) |
Jun 11, 2008 | 3.970 | 3.980 | 3.810 | 3.870 | 28,724 | -0.13(-3.25%) |
Jun 10, 2008 | 3.980 | 4.000 | 3.960 | 4.000 | 8,745 | +0.00(+0.00%) |
Jun 09, 2008 | 3.970 | 4.000 | 3.950 | 4.000 | 24,584 | +0.06(+1.52%) |
Jun 06, 2008 | 4.000 | 4.020 | 3.800 | 3.940 | 47,092 | -0.06(-1.50%) |
Jun 05, 2008 | 4.000 | 4.040 | 3.937 | 4.000 | 42,858 | +0.01(+0.25%) |
Jun 04, 2008 | 3.910 | 4.070 | 3.856 | 3.990 | 56,537 | -0.03(-0.75%) |
Jun 03, 2008 | 3.980 | 4.100 | 3.700 | 4.020 | 82,982 | -0.06(-1.47%) |
Jun 02, 2008 | 4.100 | 4.150 | 4.046 | 4.080 | 64,646 | -0.04(-0.97%) |
May 30, 2008 | 4.050 | 4.390 | 4.050 | 4.120 | 106,529 | +0.03(+0.73%) |
May 29, 2008 | 4.030 | 4.230 | 3.980 | 4.090 | 54,526 | +0.08(+2.00%) |
May 28, 2008 | 4.030 | 4.060 | 3.950 | 4.010 | 33,749 | -0.07(-1.72%) |
May 27, 2008 | 4.060 | 4.100 | 4.034 | 4.080 | 24,222 | +0.02(+0.49%) |
May 26, 2008 | 4.190 | 4.190 | 4.000 | 4.060 | 28,918 | +0.00(+0.00%) |
May 23, 2008 | 4.190 | 4.190 | 4.000 | 4.060 | 28,918 | -0.16(-3.79%) |
May 22, 2008 | 4.170 | 4.250 | 4.170 | 4.220 | 25,028 | -0.03(-0.71%) |
May 21, 2008 | 4.210 | 4.350 | 4.180 | 4.250 | 45,814 | +0.07(+1.67%) |
May 20, 2008 | 4.010 | 4.180 | 3.980 | 4.180 | 95,532 | +0.10(+2.45%) |
May 19, 2008 | 3.910 | 4.100 | 3.910 | 4.080 | 110,050 | +0.12(+3.03%) |
May 16, 2008 | 3.960 | 4.090 | 3.810 | 3.960 | 65,684 | +0.03(+0.76%) |
May 15, 2008 | 4.010 | 4.050 | 3.810 | 3.930 | 163,542 | -0.20(-4.84%) |
May 14, 2008 | 4.220 | 4.310 | 4.020 | 4.130 | 95,738 | -0.09(-2.13%) |
May 13, 2008 | 4.370 | 4.390 | 4.200 | 4.220 | 33,017 | -0.08(-1.86%) |
May 12, 2008 | 4.240 | 4.440 | 4.100 | 4.300 | 144,315 | +0.20(+4.88%) |
May 09, 2008 | 3.960 | 4.180 | 3.910 | 4.100 | 328,741 | +0.50(+13.89%) |
May 08, 2008 | 3.550 | 3.600 | 3.530 | 3.600 | 48,229 | +0.06(+1.69%) |
May 07, 2008 | 3.550 | 3.590 | 3.500 | 3.540 | 145,106 | +0.01(+0.28%) |
May 06, 2008 | 3.540 | 3.550 | 3.520 | 3.530 | 13,022 | +0.00(+0.00%) |
May 05, 2008 | 3.550 | 3.650 | 3.510 | 3.530 | 22,443 | +0.03(+0.86%) |
May 02, 2008 | 3.590 | 3.690 | 3.500 | 3.500 | 99,523 | -0.08(-2.24%) |