Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.016 | 3.160 | 2.982 | 3.148 | 189,950 | +0.09(+3.01%) |
Jul 30, 2008 | 3.200 | 3.200 | 3.050 | 3.056 | 79,941 | -0.11(-3.45%) |
Jul 29, 2008 | 3.165 | 3.234 | 3.068 | 3.165 | 122,973 | +0.03(+1.10%) |
Jul 28, 2008 | 3.240 | 3.240 | 3.125 | 3.131 | 134,746 | -0.14(-4.22%) |
Jul 25, 2008 | 3.269 | 3.275 | 3.160 | 3.269 | 92,513 | +0.01(+0.18%) |
Jul 24, 2008 | 3.269 | 3.275 | 3.234 | 3.263 | 54,724 | +0.00(+0.00%) |
Jul 23, 2008 | 3.240 | 3.315 | 3.165 | 3.263 | 62,888 | +0.02(+0.71%) |
Jul 22, 2008 | 3.177 | 3.292 | 3.171 | 3.240 | 113,008 | +0.04(+1.26%) |
Jul 21, 2008 | 3.275 | 3.275 | 3.183 | 3.200 | 65,758 | -0.07(-2.11%) |
Jul 18, 2008 | 3.275 | 3.332 | 3.206 | 3.269 | 85,668 | -0.01(-0.18%) |
Jul 17, 2008 | 3.332 | 3.332 | 3.223 | 3.275 | 147,548 | -0.05(-1.55%) |
Jul 16, 2008 | 3.200 | 3.326 | 3.160 | 3.326 | 123,511 | +0.15(+4.70%) |
Jul 15, 2008 | 3.246 | 3.263 | 3.085 | 3.177 | 119,178 | -0.10(-3.15%) |
Jul 14, 2008 | 3.275 | 3.309 | 3.148 | 3.280 | 151,688 | +0.07(+2.15%) |
Jul 11, 2008 | 3.028 | 3.217 | 3.028 | 3.211 | 102,931 | +0.11(+3.71%) |
Jul 10, 2008 | 2.959 | 3.102 | 2.941 | 3.096 | 81,012 | +0.14(+4.66%) |
Jul 09, 2008 | 3.125 | 3.125 | 2.959 | 2.959 | 82,439 | -0.19(-6.02%) |
Jul 08, 2008 | 2.953 | 3.148 | 2.878 | 3.148 | 140,772 | +0.22(+7.45%) |
Jul 07, 2008 | 2.987 | 3.022 | 2.907 | 2.930 | 172,428 | -0.05(-1.54%) |
Jul 04, 2008 | 3.068 | 3.068 | 2.936 | 2.976 | 157,216 | +0.00(+0.00%) |
Jul 03, 2008 | 3.068 | 3.068 | 2.936 | 2.976 | 157,216 | -0.11(-3.54%) |
Jul 02, 2008 | 3.102 | 3.183 | 3.073 | 3.085 | 189,955 | -0.03(-1.11%) |
Jul 01, 2008 | 3.200 | 3.303 | 2.821 | 3.119 | 580,423 | -0.12(-3.72%) |
Jun 30, 2008 | 3.131 | 3.341 | 3.131 | 3.240 | 334,204 | +0.06(+1.99%) |
Jun 27, 2008 | 3.292 | 3.435 | 3.160 | 3.177 | 3,763,655 | -0.14(-4.16%) |
Jun 26, 2008 | 3.309 | 3.430 | 3.280 | 3.315 | 132,375 | +0.01(+0.35%) |
Jun 25, 2008 | 3.372 | 3.395 | 3.303 | 3.303 | 177,638 | -0.09(-2.54%) |
Jun 24, 2008 | 3.470 | 3.470 | 3.361 | 3.389 | 196,956 | -0.06(-1.83%) |
Jun 23, 2008 | 3.458 | 3.591 | 3.366 | 3.453 | 161,606 | -0.02(-0.50%) |
Jun 20, 2008 | 3.453 | 3.504 | 3.418 | 3.470 | 157,169 | -0.02(-0.66%) |
Jun 19, 2008 | 3.447 | 3.493 | 3.367 | 3.493 | 247,837 | -0.22(-6.03%) |
Jun 18, 2008 | 3.746 | 3.855 | 3.682 | 3.717 | 93,639 | -0.12(-3.14%) |
Jun 17, 2008 | 3.855 | 3.861 | 3.809 | 3.838 | 54,748 | +0.00(+0.00%) |
Jun 16, 2008 | 3.843 | 3.861 | 3.723 | 3.838 | 68,162 | +0.02(+0.45%) |
Jun 13, 2008 | 3.654 | 3.843 | 3.648 | 3.820 | 89,526 | +0.20(+5.56%) |
Jun 12, 2008 | 3.705 | 3.728 | 3.619 | 3.619 | 50,066 | -0.05(-1.41%) |
Jun 11, 2008 | 3.751 | 3.786 | 3.659 | 3.671 | 81,588 | -0.06(-1.69%) |
Jun 10, 2008 | 3.728 | 3.774 | 3.550 | 3.734 | 88,128 | +0.06(+1.72%) |
Jun 09, 2008 | 3.717 | 3.769 | 3.619 | 3.671 | 84,822 | -0.06(-1.54%) |
Jun 06, 2008 | 3.734 | 3.774 | 3.619 | 3.728 | 104,941 | -0.01(-0.15%) |
Jun 05, 2008 | 3.815 | 3.815 | 3.625 | 3.734 | 99,200 | -0.09(-2.40%) |
Jun 04, 2008 | 3.717 | 3.849 | 3.717 | 3.826 | 65,869 | +0.11(+3.10%) |
Jun 03, 2008 | 3.803 | 3.803 | 3.694 | 3.711 | 55,730 | -0.10(-2.56%) |
Jun 02, 2008 | 3.769 | 3.843 | 3.677 | 3.809 | 112,800 | +0.05(+1.38%) |
May 30, 2008 | 3.677 | 3.820 | 3.550 | 3.757 | 170,193 | +0.11(+2.99%) |
May 29, 2008 | 3.654 | 3.677 | 3.567 | 3.648 | 64,494 | +0.01(+0.32%) |
May 28, 2008 | 3.585 | 3.677 | 3.573 | 3.636 | 190,789 | +0.05(+1.28%) |
May 27, 2008 | 3.573 | 3.636 | 3.487 | 3.591 | 59,937 | +0.04(+1.13%) |
May 26, 2008 | 3.522 | 3.579 | 3.464 | 3.550 | 47,211 | +0.00(+0.00%) |
May 23, 2008 | 3.522 | 3.579 | 3.464 | 3.550 | 47,211 | +0.06(+1.64%) |
May 22, 2008 | 3.545 | 3.550 | 3.407 | 3.493 | 129,419 | -0.03(-0.82%) |
May 21, 2008 | 3.533 | 3.591 | 3.522 | 3.522 | 78,493 | -0.01(-0.33%) |
May 20, 2008 | 3.545 | 3.550 | 3.464 | 3.533 | 69,201 | -0.02(-0.49%) |
May 19, 2008 | 3.545 | 3.585 | 3.504 | 3.550 | 65,697 | -0.01(-0.16%) |
May 16, 2008 | 3.539 | 3.585 | 3.510 | 3.556 | 88,610 | +0.01(+0.16%) |
May 15, 2008 | 3.556 | 3.591 | 3.464 | 3.550 | 88,384 | -0.02(-0.64%) |
May 14, 2008 | 3.533 | 3.613 | 3.527 | 3.573 | 101,301 | -0.03(-0.95%) |
May 13, 2008 | 3.596 | 3.659 | 3.579 | 3.608 | 49,787 | +0.03(+0.80%) |
May 12, 2008 | 3.619 | 3.619 | 3.539 | 3.579 | 79,732 | -0.04(-1.11%) |
May 09, 2008 | 3.608 | 3.659 | 3.568 | 3.619 | 48,957 | -0.02(-0.63%) |
May 08, 2008 | 3.550 | 3.659 | 3.545 | 3.642 | 119,803 | +0.09(+2.42%) |
May 07, 2008 | 3.516 | 3.668 | 3.478 | 3.556 | 108,184 | +0.02(+0.65%) |
May 06, 2008 | 3.516 | 3.579 | 3.407 | 3.533 | 184,369 | +0.02(+0.65%) |
May 05, 2008 | 3.527 | 3.593 | 3.493 | 3.510 | 97,919 | -0.03(-0.97%) |
May 02, 2008 | 3.533 | 3.596 | 3.516 | 3.545 | 58,783 | +0.04(+1.06%) |