Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.860 | 3.860 | 3.800 | 3.810 | 2,666 | +0.01(+0.26%) |
Jul 30, 2008 | 4.110 | 4.220 | 3.360 | 3.800 | 9,328 | -0.30(-7.32%) |
Jul 29, 2008 | 4.100 | 4.320 | 4.100 | 4.100 | 11,041 | +0.00(+0.00%) |
Jul 28, 2008 | 4.050 | 4.100 | 4.050 | 4.100 | 1,600 | +0.10(+2.50%) |
Jul 25, 2008 | 4.090 | 4.290 | 4.000 | 4.000 | 9,075 | +0.10(+2.56%) |
Jul 24, 2008 | 4.240 | 4.240 | 3.900 | 3.900 | 4,388 | -0.28(-6.70%) |
Jul 23, 2008 | 4.140 | 4.180 | 4.138 | 4.180 | 700 | -0.02(-0.48%) |
Jul 22, 2008 | 4.260 | 4.260 | 4.200 | 4.200 | 3,200 | +0.02(+0.48%) |
Jul 21, 2008 | 4.350 | 4.368 | 4.180 | 4.180 | 6,900 | +0.08(+1.95%) |
Jul 18, 2008 | 3.810 | 4.390 | 3.700 | 4.100 | 23,955 | +0.46(+12.64%) |
Jul 17, 2008 | 3.380 | 3.700 | 3.380 | 3.640 | 4,713 | -0.06(-1.62%) |
Jul 16, 2008 | 3.590 | 3.700 | 3.590 | 3.700 | 314 | +0.02(+0.54%) |
Jul 15, 2008 | 3.690 | 3.690 | 3.540 | 3.680 | 914 | -0.06(-1.60%) |
Jul 14, 2008 | 3.640 | 3.740 | 3.640 | 3.740 | 900 | +0.15(+4.18%) |
Jul 11, 2008 | 3.850 | 3.880 | 3.550 | 3.590 | 2,800 | -0.30(-7.71%) |
Jul 10, 2008 | 3.910 | 3.960 | 3.885 | 3.890 | 1,110 | -0.03(-0.77%) |
Jul 09, 2008 | 4.160 | 4.250 | 3.920 | 3.920 | 10,679 | -0.20(-4.85%) |
Jul 08, 2008 | 4.080 | 4.190 | 4.080 | 4.120 | 7,035 | -0.04(-0.96%) |
Jul 07, 2008 | 4.060 | 4.200 | 4.040 | 4.160 | 3,200 | +0.05(+1.22%) |
Jul 04, 2008 | 4.010 | 4.190 | 4.010 | 4.110 | 5,900 | +0.00(+0.00%) |
Jul 03, 2008 | 4.010 | 4.190 | 4.010 | 4.110 | 5,900 | +0.07(+1.73%) |
Jul 02, 2008 | 4.050 | 4.050 | 3.830 | 4.040 | 3,913 | +0.05(+1.23%) |
Jul 01, 2008 | 3.560 | 4.080 | 3.560 | 3.991 | 4,992 | +0.09(+2.33%) |
Jun 30, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 10,200 | +0.31(+8.64%) |
Jun 27, 2008 | 3.750 | 3.830 | 3.590 | 3.590 | 2,800 | -0.21(-5.53%) |
Jun 26, 2008 | 4.110 | 4.110 | 3.700 | 3.800 | 27,806 | -0.39(-9.31%) |
Jun 25, 2008 | 4.150 | 4.500 | 3.960 | 4.190 | 17,880 | -0.31(-6.89%) |
Jun 24, 2008 | 4.610 | 4.610 | 4.430 | 4.500 | 8,000 | -0.20(-4.26%) |
Jun 23, 2008 | 4.700 | 4.800 | 4.600 | 4.700 | 9,510 | +0.02(+0.43%) |
Jun 20, 2008 | 4.545 | 4.700 | 4.530 | 4.680 | 6,125 | -0.02(-0.43%) |
Jun 19, 2008 | 4.600 | 4.700 | 4.510 | 4.700 | 1,400 | +0.09(+1.95%) |
Jun 18, 2008 | 4.750 | 4.750 | 4.600 | 4.610 | 8,000 | -0.19(-3.96%) |
Jun 17, 2008 | 4.740 | 4.800 | 4.650 | 4.800 | 11,500 | +0.17(+3.67%) |
Jun 16, 2008 | 4.320 | 4.850 | 4.320 | 4.630 | 14,163 | -0.11(-2.32%) |
Jun 13, 2008 | 4.420 | 4.750 | 4.410 | 4.740 | 5,747 | +0.24(+5.33%) |
Jun 12, 2008 | 4.580 | 4.650 | 4.500 | 4.500 | 14,315 | -0.08(-1.75%) |
Jun 11, 2008 | 4.610 | 4.690 | 4.580 | 4.580 | 7,147 | +0.00(+0.00%) |
Jun 10, 2008 | 4.500 | 4.600 | 4.500 | 4.580 | 9,800 | +0.08(+1.78%) |
Jun 09, 2008 | 4.400 | 4.500 | 4.350 | 4.500 | 33,800 | +0.05(+1.12%) |
Jun 06, 2008 | 4.400 | 4.550 | 4.400 | 4.450 | 20,200 | +0.01(+0.23%) |
Jun 05, 2008 | 4.180 | 4.440 | 4.160 | 4.440 | 26,229 | +0.25(+5.97%) |
Jun 04, 2008 | 4.110 | 4.270 | 4.020 | 4.190 | 25,400 | +0.08(+1.95%) |
Jun 03, 2008 | 4.100 | 4.110 | 4.050 | 4.110 | 15,910 | +0.07(+1.73%) |
Jun 02, 2008 | 3.800 | 4.090 | 3.800 | 4.040 | 100,643 | +0.22(+5.76%) |
May 30, 2008 | 3.710 | 3.950 | 3.710 | 3.820 | 23,848 | -0.05(-1.29%) |
May 29, 2008 | 3.807 | 3.880 | 3.800 | 3.870 | 2,500 | -0.03(-0.77%) |
May 28, 2008 | 3.920 | 3.920 | 3.430 | 3.900 | 22,528 | +0.00(+0.00%) |
May 27, 2008 | 3.570 | 3.900 | 3.570 | 3.900 | 13,318 | +0.23(+6.27%) |
May 26, 2008 | 3.690 | 3.700 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.690 | 3.700 | 3.670 | 3.670 | 2,450 | +0.09(+2.51%) |
May 22, 2008 | 3.600 | 3.732 | 3.500 | 3.580 | 10,100 | +0.10(+2.87%) |
May 21, 2008 | 3.571 | 3.600 | 3.461 | 3.480 | 4,494 | -0.02(-0.57%) |
May 20, 2008 | 3.410 | 3.500 | 3.360 | 3.500 | 1,900 | +0.05(+1.45%) |
May 19, 2008 | 3.600 | 3.600 | 3.400 | 3.450 | 26,517 | -0.18(-4.96%) |
May 16, 2008 | 3.910 | 3.910 | 3.300 | 3.630 | 24,704 | -0.02(-0.55%) |
May 15, 2008 | 3.720 | 3.850 | 3.650 | 3.650 | 25,055 | -0.10(-2.67%) |
May 14, 2008 | 3.790 | 3.800 | 3.700 | 3.750 | 3,700 | +0.02(+0.54%) |
May 13, 2008 | 3.480 | 3.850 | 3.480 | 3.730 | 9,200 | +0.25(+7.18%) |
May 12, 2008 | 3.550 | 3.550 | 3.450 | 3.480 | 9,380 | -0.05(-1.42%) |
May 09, 2008 | 3.510 | 3.618 | 3.510 | 3.530 | 3,980 | -0.17(-4.59%) |
May 08, 2008 | 3.410 | 3.700 | 3.390 | 3.700 | 5,800 | +0.29(+8.50%) |
May 07, 2008 | 3.520 | 3.550 | 3.410 | 3.410 | 5,125 | +0.01(+0.29%) |
May 06, 2008 | 3.710 | 3.980 | 3.378 | 3.400 | 35,410 | -0.01(-0.29%) |
May 05, 2008 | 3.130 | 3.650 | 3.080 | 3.410 | 27,390 | +0.36(+11.80%) |
May 02, 2008 | 2.390 | 3.050 | 2.390 | 3.050 | 18,950 | +0.74(+32.03%) |