Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.460 | 4.536 | 4.267 | 4.267 | 54,947 | -0.26(-5.81%) |
Jul 30, 2008 | 4.571 | 4.659 | 4.484 | 4.530 | 47,898 | -0.04(-0.90%) |
Jul 29, 2008 | 4.571 | 4.770 | 4.384 | 4.571 | 102,835 | +0.01(+0.26%) |
Jul 28, 2008 | 4.630 | 4.799 | 4.548 | 4.560 | 58,925 | -0.09(-2.01%) |
Jul 25, 2008 | 4.647 | 4.712 | 4.460 | 4.653 | 76,767 | +0.20(+4.46%) |
Jul 24, 2008 | 4.443 | 4.560 | 4.390 | 4.454 | 36,436 | +0.06(+1.46%) |
Jul 23, 2008 | 4.069 | 4.402 | 4.022 | 4.390 | 109,091 | +0.09(+2.04%) |
Jul 22, 2008 | 4.010 | 4.338 | 3.975 | 4.302 | 81,770 | +0.33(+8.39%) |
Jul 21, 2008 | 4.016 | 4.080 | 3.934 | 3.969 | 44,234 | -0.09(-2.16%) |
Jul 18, 2008 | 4.133 | 4.145 | 4.010 | 4.057 | 47,214 | -0.12(-2.94%) |
Jul 17, 2008 | 3.800 | 4.186 | 3.800 | 4.180 | 71,914 | +0.39(+10.17%) |
Jul 16, 2008 | 3.811 | 3.817 | 3.747 | 3.794 | 71,655 | +0.01(+0.31%) |
Jul 15, 2008 | 3.817 | 3.911 | 3.624 | 3.782 | 90,356 | -0.13(-3.43%) |
Jul 14, 2008 | 4.004 | 4.004 | 3.905 | 3.917 | 43,737 | -0.06(-1.47%) |
Jul 11, 2008 | 3.946 | 4.057 | 3.922 | 3.975 | 92,542 | -0.01(-0.29%) |
Jul 10, 2008 | 4.022 | 4.145 | 3.952 | 3.987 | 26,019 | -0.04(-0.87%) |
Jul 09, 2008 | 4.092 | 4.150 | 3.887 | 4.022 | 43,621 | -0.07(-1.71%) |
Jul 08, 2008 | 3.811 | 4.121 | 3.811 | 4.092 | 65,514 | +0.26(+6.87%) |
Jul 07, 2008 | 3.788 | 3.864 | 3.537 | 3.829 | 76,101 | +0.08(+2.03%) |
Jul 04, 2008 | 3.730 | 3.770 | 3.730 | 3.753 | 12,782 | +0.00(+0.00%) |
Jul 03, 2008 | 3.730 | 3.770 | 3.730 | 3.753 | 12,782 | +0.02(+0.63%) |
Jul 02, 2008 | 4.016 | 4.039 | 3.712 | 3.730 | 64,474 | -0.29(-7.13%) |
Jul 01, 2008 | 3.811 | 4.110 | 3.735 | 4.016 | 90,213 | +0.16(+4.09%) |
Jun 30, 2008 | 4.045 | 4.074 | 3.852 | 3.858 | 47,631 | -0.17(-4.21%) |
Jun 27, 2008 | 4.063 | 4.133 | 3.887 | 4.028 | 344,679 | -0.04(-0.86%) |
Jun 26, 2008 | 3.934 | 4.139 | 3.934 | 4.063 | 91,608 | -0.03(-0.71%) |
Jun 25, 2008 | 3.987 | 4.092 | 3.987 | 4.092 | 63,552 | +0.12(+3.09%) |
Jun 24, 2008 | 3.917 | 3.998 | 3.882 | 3.969 | 50,736 | +0.02(+0.59%) |
Jun 23, 2008 | 4.045 | 4.045 | 3.835 | 3.946 | 39,815 | -0.10(-2.46%) |
Jun 20, 2008 | 3.969 | 4.045 | 3.922 | 4.045 | 112,218 | +0.06(+1.62%) |
Jun 19, 2008 | 4.010 | 4.045 | 3.952 | 3.981 | 63,986 | -0.03(-0.73%) |
Jun 18, 2008 | 4.174 | 4.203 | 4.004 | 4.010 | 44,133 | -0.18(-4.19%) |
Jun 17, 2008 | 4.326 | 4.326 | 4.186 | 4.186 | 25,889 | -0.14(-3.24%) |
Jun 16, 2008 | 4.297 | 4.425 | 4.297 | 4.326 | 31,304 | -0.01(-0.14%) |
Jun 13, 2008 | 4.332 | 4.361 | 4.267 | 4.332 | 53,907 | +0.04(+0.95%) |
Jun 12, 2008 | 4.361 | 4.396 | 4.262 | 4.291 | 41,057 | -0.03(-0.68%) |
Jun 11, 2008 | 4.466 | 4.484 | 4.302 | 4.320 | 44,725 | -0.17(-3.78%) |
Jun 10, 2008 | 4.536 | 4.554 | 4.302 | 4.490 | 39,204 | +0.11(+2.40%) |
Jun 09, 2008 | 4.513 | 4.536 | 4.244 | 4.384 | 68,421 | -0.06(-1.32%) |
Jun 06, 2008 | 4.624 | 4.624 | 4.373 | 4.443 | 54,374 | -0.22(-4.76%) |
Jun 05, 2008 | 4.437 | 4.677 | 4.437 | 4.665 | 49,141 | +0.23(+5.14%) |
Jun 04, 2008 | 4.530 | 4.601 | 4.373 | 4.437 | 46,959 | -0.11(-2.32%) |
Jun 03, 2008 | 4.536 | 4.577 | 4.449 | 4.542 | 49,691 | +0.04(+0.78%) |
Jun 02, 2008 | 4.677 | 4.677 | 4.338 | 4.507 | 88,377 | -0.27(-5.63%) |
May 30, 2008 | 4.601 | 4.776 | 4.507 | 4.776 | 63,379 | +0.17(+3.68%) |
May 29, 2008 | 4.595 | 4.624 | 4.548 | 4.606 | 49,983 | -0.01(-0.25%) |
May 28, 2008 | 4.659 | 4.659 | 4.589 | 4.618 | 11,632 | -0.01(-0.25%) |
May 27, 2008 | 4.472 | 4.671 | 4.472 | 4.630 | 26,953 | +0.15(+3.39%) |
May 26, 2008 | 4.735 | 4.735 | 4.326 | 4.478 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.735 | 4.735 | 4.326 | 4.478 | 61,429 | -0.15(-3.16%) |
May 22, 2008 | 4.606 | 4.706 | 4.443 | 4.624 | 44,547 | +0.02(+0.51%) |
May 21, 2008 | 4.653 | 4.846 | 4.589 | 4.601 | 22,269 | -0.09(-1.99%) |
May 20, 2008 | 4.758 | 4.887 | 4.618 | 4.694 | 57,031 | -0.06(-1.35%) |
May 19, 2008 | 4.910 | 4.986 | 4.735 | 4.758 | 59,426 | -0.18(-3.55%) |
May 16, 2008 | 4.852 | 4.934 | 4.694 | 4.934 | 79,169 | +0.08(+1.69%) |
May 15, 2008 | 4.723 | 4.852 | 4.671 | 4.852 | 21,858 | +0.12(+2.47%) |
May 14, 2008 | 4.823 | 4.823 | 4.712 | 4.735 | 17,619 | -0.09(-1.82%) |
May 13, 2008 | 4.647 | 4.823 | 4.626 | 4.823 | 39,687 | +0.18(+3.90%) |
May 12, 2008 | 4.624 | 4.677 | 4.571 | 4.641 | 52,517 | +0.05(+1.15%) |
May 09, 2008 | 4.443 | 4.671 | 4.431 | 4.589 | 53,676 | +0.15(+3.29%) |
May 08, 2008 | 4.384 | 4.478 | 4.384 | 4.443 | 93,305 | +0.09(+2.15%) |
May 07, 2008 | 4.297 | 4.665 | 4.297 | 4.349 | 105,078 | +0.05(+1.09%) |
May 06, 2008 | 4.320 | 4.343 | 4.209 | 4.302 | 61,559 | -0.05(-1.21%) |
May 05, 2008 | 4.525 | 4.554 | 4.355 | 4.355 | 103,807 | -0.20(-4.49%) |
May 02, 2008 | 4.659 | 4.659 | 4.478 | 4.560 | 61,220 | -0.05(-1.14%) |