Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.443 | 3.490 | 3.387 | 3.424 | 14,069 | -0.02(-0.54%) |
Jul 30, 2008 | 3.584 | 3.631 | 3.434 | 3.443 | 34,081 | -0.41(-10.71%) |
Jul 29, 2008 | 3.856 | 3.931 | 3.743 | 3.856 | 4,263 | +0.08(+2.24%) |
Jul 28, 2008 | 3.659 | 3.828 | 3.631 | 3.771 | 19,608 | -0.08(-1.95%) |
Jul 25, 2008 | 3.631 | 3.884 | 3.621 | 3.846 | 9,870 | +0.23(+6.22%) |
Jul 24, 2008 | 3.912 | 3.931 | 3.612 | 3.621 | 56,428 | -0.43(-10.65%) |
Jul 23, 2008 | 4.053 | 4.165 | 3.903 | 4.053 | 10,516 | -0.01(-0.23%) |
Jul 22, 2008 | 3.996 | 4.062 | 3.959 | 4.062 | 4,266 | -0.01(-0.23%) |
Jul 21, 2008 | 3.884 | 4.147 | 3.809 | 4.071 | 10,384 | +0.13(+3.33%) |
Jul 18, 2008 | 4.034 | 4.147 | 3.912 | 3.940 | 5,201 | -0.05(-1.18%) |
Jul 17, 2008 | 4.278 | 4.315 | 3.978 | 3.987 | 54,354 | -0.15(-3.63%) |
Jul 16, 2008 | 4.259 | 4.278 | 4.137 | 4.137 | 69,907 | -0.18(-4.13%) |
Jul 15, 2008 | 4.231 | 4.325 | 4.231 | 4.315 | 15,566 | +0.04(+0.88%) |
Jul 14, 2008 | 4.269 | 4.315 | 4.062 | 4.278 | 9,745 | +0.05(+1.22%) |
Jul 11, 2008 | 4.269 | 4.278 | 3.996 | 4.226 | 51,195 | -0.02(-0.55%) |
Jul 10, 2008 | 4.334 | 4.334 | 4.147 | 4.250 | 93,290 | +0.03(+0.67%) |
Jul 09, 2008 | 4.118 | 4.297 | 4.118 | 4.222 | 13,602 | +0.07(+1.58%) |
Jul 08, 2008 | 4.118 | 4.156 | 4.109 | 4.156 | 34,884 | +0.10(+2.55%) |
Jul 07, 2008 | 4.015 | 4.090 | 3.903 | 4.053 | 13,442 | +0.11(+2.86%) |
Jul 04, 2008 | 3.903 | 3.940 | 3.884 | 3.940 | 119,524 | +0.00(+0.00%) |
Jul 03, 2008 | 3.903 | 3.940 | 3.884 | 3.940 | 119,524 | +0.03(+0.72%) |
Jul 02, 2008 | 3.959 | 3.959 | 3.903 | 3.912 | 19,732 | -0.08(-2.11%) |
Jul 01, 2008 | 3.856 | 4.128 | 3.781 | 3.996 | 160,118 | +0.06(+1.43%) |
Jun 30, 2008 | 3.940 | 3.959 | 3.762 | 3.940 | 267,725 | +0.09(+2.44%) |
Jun 27, 2008 | 3.818 | 3.996 | 3.771 | 3.846 | 11,105 | +0.08(+1.99%) |
Jun 26, 2008 | 3.903 | 3.912 | 3.771 | 3.771 | 16,743 | -0.19(-4.74%) |
Jun 25, 2008 | 3.931 | 4.025 | 3.753 | 3.959 | 18,774 | +0.07(+1.69%) |
Jun 24, 2008 | 4.118 | 4.118 | 3.865 | 3.893 | 7,400 | -0.14(-3.49%) |
Jun 23, 2008 | 3.978 | 4.071 | 3.912 | 4.034 | 5,542 | +0.01(+0.23%) |
Jun 20, 2008 | 3.865 | 4.043 | 3.790 | 4.025 | 21,332 | +0.15(+3.87%) |
Jun 19, 2008 | 4.034 | 4.128 | 3.865 | 3.874 | 2,771 | -0.23(-5.49%) |
Jun 18, 2008 | 3.724 | 4.137 | 3.724 | 4.100 | 6,127 | +0.04(+0.92%) |
Jun 17, 2008 | 4.081 | 4.100 | 4.034 | 4.062 | 9,849 | +0.01(+0.23%) |
Jun 16, 2008 | 3.996 | 4.081 | 3.996 | 4.053 | 10,032 | +0.02(+0.47%) |
Jun 13, 2008 | 4.090 | 4.100 | 3.846 | 4.034 | 17,961 | -0.05(-1.15%) |
Jun 12, 2008 | 4.081 | 4.109 | 3.987 | 4.081 | 14,015 | -0.07(-1.58%) |
Jun 11, 2008 | 4.034 | 4.156 | 4.025 | 4.147 | 4,282 | -0.01(-0.23%) |
Jun 10, 2008 | 4.071 | 4.156 | 3.968 | 4.156 | 63,649 | +0.14(+3.50%) |
Jun 09, 2008 | 4.297 | 4.512 | 3.912 | 4.015 | 11,594 | -0.23(-5.52%) |
Jun 06, 2008 | 4.306 | 4.578 | 3.865 | 4.250 | 29,540 | -0.02(-0.44%) |
Jun 05, 2008 | 3.973 | 4.409 | 3.940 | 4.269 | 24,417 | +0.23(+5.57%) |
Jun 04, 2008 | 4.334 | 4.334 | 3.940 | 4.043 | 36,354 | -0.16(-3.79%) |
Jun 03, 2008 | 4.250 | 4.428 | 4.118 | 4.203 | 15,813 | -0.04(-0.88%) |
Jun 02, 2008 | 4.212 | 4.344 | 4.212 | 4.240 | 9,309 | +0.02(+0.44%) |
May 30, 2008 | 4.203 | 4.400 | 4.203 | 4.222 | 35,781 | -0.02(-0.44%) |
May 29, 2008 | 4.203 | 4.541 | 4.203 | 4.240 | 12,771 | +0.01(+0.22%) |
May 28, 2008 | 4.484 | 4.541 | 4.231 | 4.231 | 15,471 | -0.08(-1.96%) |
May 27, 2008 | 4.447 | 4.672 | 4.212 | 4.315 | 15,061 | -0.05(-1.08%) |
May 26, 2008 | 4.306 | 4.578 | 4.278 | 4.362 | 4,825 | +0.00(+0.00%) |
May 23, 2008 | 4.306 | 4.578 | 4.278 | 4.362 | 4,825 | +0.10(+2.42%) |
May 22, 2008 | 4.325 | 4.587 | 4.259 | 4.259 | 13,817 | -0.09(-2.16%) |
May 21, 2008 | 4.344 | 4.528 | 4.344 | 4.353 | 6,523 | -0.12(-2.73%) |
May 20, 2008 | 4.527 | 4.527 | 4.456 | 4.475 | 10,548 | -0.04(-0.83%) |
May 19, 2008 | 4.437 | 4.578 | 4.409 | 4.512 | 22,145 | -0.06(-1.23%) |
May 16, 2008 | 4.484 | 4.625 | 4.437 | 4.569 | 12,061 | -0.03(-0.61%) |
May 15, 2008 | 4.428 | 4.691 | 4.428 | 4.597 | 24,213 | +0.22(+4.93%) |
May 14, 2008 | 4.447 | 4.531 | 4.315 | 4.381 | 9,047 | -0.01(-0.21%) |
May 13, 2008 | 4.203 | 4.419 | 4.184 | 4.390 | 12,945 | +0.19(+4.46%) |
May 12, 2008 | 4.203 | 4.231 | 4.156 | 4.203 | 11,855 | +0.03(+0.67%) |
May 09, 2008 | 4.203 | 4.219 | 4.156 | 4.175 | 14,454 | -0.03(-0.67%) |
May 08, 2008 | 4.203 | 4.222 | 4.175 | 4.203 | 72,415 | +0.00(+0.00%) |
May 07, 2008 | 4.203 | 4.222 | 4.184 | 4.203 | 25,313 | +0.00(+0.00%) |
May 06, 2008 | 4.381 | 4.466 | 4.128 | 4.203 | 152,031 | -0.13(-3.03%) |
May 05, 2008 | 4.081 | 4.550 | 4.071 | 4.334 | 51,380 | +0.32(+7.94%) |
May 02, 2008 | 4.053 | 4.062 | 3.959 | 4.015 | 77,644 | +0.03(+0.71%) |