Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.759 | 3.830 | 3.759 | 3.830 | 3,921 | -0.00(-0.09%) |
Jul 30, 2008 | 3.748 | 3.834 | 3.748 | 3.834 | 4,490 | +0.09(+2.48%) |
Jul 29, 2008 | 3.741 | 3.834 | 3.680 | 3.741 | 74,432 | -0.08(-2.06%) |
Jul 28, 2008 | 3.820 | 3.820 | 3.798 | 3.820 | 6,443 | -0.01(-0.28%) |
Jul 25, 2008 | 3.898 | 3.898 | 3.784 | 3.830 | 8,687 | -0.06(-1.56%) |
Jul 24, 2008 | 3.909 | 3.923 | 3.837 | 3.891 | 6,443 | -0.04(-0.91%) |
Jul 23, 2008 | 3.855 | 3.927 | 3.855 | 3.927 | 4,809 | +0.02(+0.64%) |
Jul 22, 2008 | 3.913 | 3.923 | 3.784 | 3.902 | 9,715 | -0.02(-0.64%) |
Jul 21, 2008 | 3.912 | 3.927 | 3.795 | 3.927 | 11,552 | +0.09(+2.42%) |
Jul 18, 2008 | 3.880 | 3.880 | 3.788 | 3.834 | 1,960 | +0.02(+0.47%) |
Jul 17, 2008 | 3.805 | 3.816 | 3.802 | 3.816 | 5,695 | +0.02(+0.66%) |
Jul 16, 2008 | 3.784 | 3.820 | 3.784 | 3.791 | 7,715 | -0.02(-0.65%) |
Jul 15, 2008 | 3.855 | 3.855 | 3.784 | 3.816 | 5,381 | -0.07(-1.93%) |
Jul 14, 2008 | 3.891 | 3.891 | 3.891 | 3.891 | 280 | +0.01(+0.28%) |
Jul 11, 2008 | 3.802 | 3.909 | 3.720 | 3.880 | 9,804 | +0.06(+1.59%) |
Jul 10, 2008 | 3.909 | 3.909 | 3.820 | 3.820 | 3,776 | -0.09(-2.19%) |
Jul 09, 2008 | 3.909 | 3.909 | 3.905 | 3.905 | 840 | +0.07(+1.77%) |
Jul 08, 2008 | 3.891 | 3.941 | 3.784 | 3.837 | 8,300 | -0.10(-2.63%) |
Jul 07, 2008 | 3.941 | 3.944 | 3.865 | 3.941 | 7,283 | +0.09(+2.22%) |
Jul 04, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | +0.00(+0.00%) |
Jul 03, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | -0.04(-0.92%) |
Jul 02, 2008 | 3.902 | 4.016 | 3.855 | 3.891 | 4,762 | +0.04(+1.11%) |
Jul 01, 2008 | 3.923 | 3.923 | 3.827 | 3.848 | 13,012 | -0.07(-1.83%) |
Jun 30, 2008 | 3.805 | 3.920 | 3.680 | 3.920 | 22,733 | +0.06(+1.68%) |
Jun 27, 2008 | 3.784 | 3.855 | 3.784 | 3.855 | 9,384 | -0.04(-1.01%) |
Jun 26, 2008 | 3.837 | 3.944 | 3.837 | 3.894 | 9,188 | -0.02(-0.64%) |
Jun 25, 2008 | 3.834 | 3.919 | 3.834 | 3.919 | 7,824 | +0.04(+0.92%) |
Jun 24, 2008 | 3.752 | 3.930 | 3.752 | 3.884 | 15,659 | -0.04(-1.09%) |
Jun 23, 2008 | 3.912 | 3.944 | 3.912 | 3.927 | 1,680 | -0.02(-0.63%) |
Jun 20, 2008 | 3.705 | 3.959 | 3.705 | 3.952 | 13,471 | -0.04(-0.98%) |
Jun 19, 2008 | 3.916 | 3.991 | 3.916 | 3.991 | 4,518 | +0.14(+3.52%) |
Jun 18, 2008 | 4.012 | 4.016 | 3.805 | 3.855 | 33,524 | -0.15(-3.74%) |
Jun 17, 2008 | 4.005 | 4.016 | 3.944 | 4.005 | 8,404 | -0.01(-0.27%) |
Jun 16, 2008 | 3.870 | 4.016 | 3.870 | 4.016 | 6,022 | +0.21(+5.53%) |
Jun 13, 2008 | 3.748 | 3.884 | 3.577 | 3.805 | 5,431 | +0.07(+2.01%) |
Jun 12, 2008 | 3.730 | 3.795 | 3.730 | 3.730 | 6,364 | -0.08(-2.12%) |
Jun 11, 2008 | 3.812 | 3.812 | 3.659 | 3.811 | 5,667 | +0.01(+0.24%) |
Jun 10, 2008 | 3.802 | 3.820 | 3.666 | 3.802 | 25,134 | -0.00(-0.09%) |
Jun 09, 2008 | 3.916 | 3.916 | 3.784 | 3.805 | 15,917 | -0.11(-2.91%) |
Jun 06, 2008 | 3.894 | 3.919 | 3.820 | 3.919 | 3,501 | -0.02(-0.63%) |
Jun 05, 2008 | 3.823 | 3.973 | 3.823 | 3.944 | 5,580 | -0.09(-2.21%) |
Jun 04, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
May 30, 2008 | 4.009 | 4.037 | 3.877 | 4.034 | 17,738 | +0.02(+0.53%) |
May 29, 2008 | 4.016 | 4.062 | 3.944 | 4.012 | 34,176 | -0.06(-1.58%) |
May 28, 2008 | 4.009 | 4.105 | 3.984 | 4.077 | 17,648 | +0.00(+0.00%) |
May 27, 2008 | 4.084 | 4.102 | 4.066 | 4.077 | 5,322 | -0.03(-0.70%) |
May 26, 2008 | 4.069 | 4.105 | 4.062 | 4.105 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.069 | 4.105 | 4.062 | 4.105 | 2,801 | +0.04(+1.05%) |
May 22, 2008 | 4.102 | 4.105 | 4.034 | 4.062 | 8,684 | -0.01(-0.26%) |
May 21, 2008 | 4.005 | 4.105 | 3.962 | 4.073 | 34,465 | -0.03(-0.78%) |
May 20, 2008 | 4.087 | 4.105 | 4.087 | 4.105 | 10,384 | +0.02(+0.52%) |
May 19, 2008 | 4.098 | 4.102 | 4.080 | 4.084 | 27,610 | -0.01(-0.35%) |
May 16, 2008 | 3.927 | 4.098 | 3.855 | 4.098 | 40,732 | +0.13(+3.33%) |
May 15, 2008 | 3.909 | 3.966 | 3.816 | 3.966 | 65,967 | +0.00(+0.09%) |
May 14, 2008 | 3.959 | 3.962 | 3.959 | 3.962 | 18,396 | +0.00(+0.00%) |
May 13, 2008 | 3.962 | 3.962 | 3.948 | 3.962 | 33,896 | -0.01(-0.36%) |
May 12, 2008 | 4.027 | 4.027 | 3.977 | 3.977 | 52,666 | -0.01(-0.36%) |
May 09, 2008 | 3.948 | 4.016 | 3.948 | 3.991 | 1,400 | +0.01(+0.27%) |
May 08, 2008 | 3.909 | 4.048 | 3.909 | 3.980 | 29,554 | +0.03(+0.72%) |
May 07, 2008 | 3.902 | 3.994 | 3.902 | 3.952 | 13,026 | +0.02(+0.64%) |
May 06, 2008 | 3.966 | 3.984 | 3.927 | 3.927 | 45,917 | -0.11(-2.65%) |
May 05, 2008 | 3.884 | 4.055 | 3.884 | 4.034 | 34,541 | -0.02(-0.53%) |
May 02, 2008 | 4.069 | 4.105 | 4.055 | 4.055 | 2,521 | -0.01(-0.35%) |