Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.760 | 3.880 | 3.680 | 3.800 | 633,769 | +0.00(+0.00%) |
Jul 30, 2008 | 3.580 | 3.860 | 3.580 | 3.800 | 1,565,806 | +0.19(+5.26%) |
Jul 29, 2008 | 3.700 | 3.700 | 3.510 | 3.610 | 1,391,129 | -0.13(-3.48%) |
Jul 28, 2008 | 3.810 | 3.810 | 3.650 | 3.740 | 1,264,051 | +0.02(+0.54%) |
Jul 25, 2008 | 3.760 | 3.850 | 3.680 | 3.720 | 1,093,866 | +0.07(+1.92%) |
Jul 24, 2008 | 3.780 | 4.100 | 3.650 | 3.650 | 1,205,702 | -0.10(-2.67%) |
Jul 23, 2008 | 3.920 | 3.990 | 3.750 | 3.750 | 1,828,633 | -0.19(-4.82%) |
Jul 22, 2008 | 4.210 | 4.210 | 3.870 | 3.940 | 2,138,264 | -0.25(-5.97%) |
Jul 21, 2008 | 4.150 | 4.270 | 4.120 | 4.190 | 684,996 | +0.05(+1.21%) |
Jul 18, 2008 | 4.240 | 4.300 | 4.120 | 4.140 | 471,503 | -0.11(-2.59%) |
Jul 17, 2008 | 4.290 | 4.330 | 4.140 | 4.250 | 651,760 | +0.00(+0.00%) |
Jul 16, 2008 | 4.160 | 4.380 | 4.160 | 4.250 | 463,645 | -0.09(-2.07%) |
Jul 15, 2008 | 4.400 | 4.450 | 4.210 | 4.340 | 830,684 | -0.13(-2.91%) |
Jul 14, 2008 | 4.470 | 4.530 | 4.370 | 4.470 | 659,909 | +0.00(+0.00%) |
Jul 11, 2008 | 4.550 | 4.550 | 4.290 | 4.470 | 1,106,846 | +0.02(+0.45%) |
Jul 10, 2008 | 4.400 | 4.490 | 4.350 | 4.450 | 754,115 | +0.02(+0.45%) |
Jul 09, 2008 | 4.550 | 4.640 | 4.380 | 4.430 | 632,197 | -0.10(-2.21%) |
Jul 08, 2008 | 4.740 | 4.740 | 4.400 | 4.530 | 1,122,755 | -0.15(-3.21%) |
Jul 07, 2008 | 4.750 | 4.780 | 4.640 | 4.680 | 816,724 | -0.15(-3.11%) |
Jul 04, 2008 | 4.860 | 4.890 | 4.660 | 4.830 | 645,047 | +0.00(+0.00%) |
Jul 03, 2008 | 4.860 | 4.890 | 4.660 | 4.830 | 645,047 | -0.09(-1.83%) |
Jul 02, 2008 | 5.050 | 5.080 | 4.890 | 4.920 | 846,577 | -0.13(-2.57%) |
Jul 01, 2008 | 5.100 | 5.130 | 4.980 | 5.050 | 571,281 | -0.07(-1.37%) |
Jun 30, 2008 | 5.150 | 5.200 | 5.010 | 5.120 | 716,279 | -0.03(-0.58%) |
Jun 27, 2008 | 5.080 | 5.170 | 5.000 | 5.150 | 1,230,362 | +0.13(+2.59%) |
Jun 26, 2008 | 5.010 | 5.060 | 4.930 | 5.020 | 1,051,434 | +0.08(+1.62%) |
Jun 25, 2008 | 5.105 | 5.210 | 4.880 | 4.940 | 2,353,222 | -0.21(-4.08%) |
Jun 24, 2008 | 5.270 | 5.350 | 5.150 | 5.150 | 1,088,599 | -0.15(-2.83%) |
Jun 23, 2008 | 5.300 | 5.320 | 5.160 | 5.300 | 1,114,518 | -0.01(-0.19%) |
Jun 20, 2008 | 5.210 | 5.350 | 5.190 | 5.310 | 460,946 | +0.04(+0.76%) |
Jun 19, 2008 | 5.400 | 5.460 | 5.190 | 5.270 | 866,479 | -0.13(-2.41%) |
Jun 18, 2008 | 5.360 | 5.420 | 5.250 | 5.400 | 1,310,162 | +0.15(+2.86%) |
Jun 17, 2008 | 4.900 | 5.390 | 4.900 | 5.250 | 2,540,656 | +0.33(+6.71%) |
Jun 16, 2008 | 4.820 | 4.940 | 4.790 | 4.920 | 400,161 | +0.17(+3.58%) |
Jun 13, 2008 | 4.700 | 4.780 | 4.670 | 4.750 | 320,389 | +0.08(+1.71%) |
Jun 12, 2008 | 4.780 | 4.820 | 4.660 | 4.670 | 452,685 | -0.15(-3.11%) |
Jun 11, 2008 | 4.850 | 4.970 | 4.815 | 4.820 | 484,076 | -0.08(-1.63%) |
Jun 10, 2008 | 4.880 | 4.960 | 4.780 | 4.900 | 580,868 | -0.10(-2.00%) |
Jun 09, 2008 | 5.030 | 5.050 | 4.930 | 5.000 | 793,612 | -0.05(-0.99%) |
Jun 06, 2008 | 4.810 | 5.070 | 4.804 | 5.050 | 1,806,882 | +0.32(+6.77%) |
Jun 05, 2008 | 4.510 | 4.740 | 4.480 | 4.730 | 970,872 | +0.15(+3.28%) |
Jun 04, 2008 | 4.520 | 4.620 | 4.460 | 4.580 | 888,915 | +0.00(+0.00%) |
Jun 03, 2008 | 4.690 | 4.690 | 4.520 | 4.580 | 772,852 | -0.11(-2.35%) |
Jun 02, 2008 | 4.900 | 4.900 | 4.670 | 4.690 | 984,618 | -0.19(-3.89%) |
May 30, 2008 | 4.690 | 4.880 | 4.680 | 4.880 | 1,163,386 | +0.23(+4.95%) |
May 29, 2008 | 4.840 | 4.870 | 4.640 | 4.650 | 1,688,212 | -0.25(-5.10%) |
May 28, 2008 | 4.950 | 4.980 | 4.880 | 4.900 | 1,263,423 | -0.11(-2.20%) |
May 27, 2008 | 5.100 | 5.100 | 4.970 | 5.010 | 1,057,145 | -0.12(-2.34%) |
May 26, 2008 | 5.260 | 5.260 | 5.100 | 5.130 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.260 | 5.260 | 5.100 | 5.130 | 517,568 | -0.13(-2.47%) |
May 22, 2008 | 5.230 | 5.280 | 5.080 | 5.260 | 1,371,938 | +0.00(+0.00%) |
May 21, 2008 | 5.250 | 5.460 | 5.180 | 5.260 | 1,600,758 | -0.08(-1.50%) |
May 20, 2008 | 5.350 | 5.370 | 5.230 | 5.340 | 1,236,146 | +0.00(+0.00%) |
May 19, 2008 | 5.350 | 5.420 | 5.250 | 5.340 | 1,066,462 | -0.01(-0.19%) |
May 16, 2008 | 5.340 | 5.400 | 5.250 | 5.350 | 1,462,435 | +0.09(+1.71%) |
May 15, 2008 | 5.250 | 5.300 | 5.110 | 5.260 | 1,479,817 | +0.14(+2.73%) |
May 14, 2008 | 5.400 | 5.440 | 5.100 | 5.120 | 2,734,114 | -0.38(-6.91%) |
May 13, 2008 | 5.300 | 5.540 | 5.250 | 5.500 | 1,353,905 | +0.16(+3.00%) |
May 12, 2008 | 5.180 | 5.340 | 5.110 | 5.340 | 698,076 | +0.12(+2.30%) |
May 09, 2008 | 5.210 | 5.300 | 5.040 | 5.220 | 1,484,698 | -0.17(-3.15%) |
May 08, 2008 | 5.290 | 5.400 | 5.240 | 5.390 | 1,382,676 | +0.16(+3.06%) |
May 07, 2008 | 5.260 | 5.400 | 5.230 | 5.230 | 1,095,210 | -0.16(-2.97%) |
May 06, 2008 | 5.300 | 5.420 | 5.270 | 5.390 | 1,267,941 | +0.00(+0.00%) |
May 05, 2008 | 5.300 | 5.410 | 5.230 | 5.390 | 1,494,064 | +0.22(+4.26%) |
May 02, 2008 | 5.130 | 5.230 | 5.110 | 5.170 | 919,296 | +0.06(+1.17%) |