Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.318 | 4.364 | 4.309 | 4.330 | 73,393 | -0.02(-0.42%) |
Jul 30, 2008 | 4.379 | 4.379 | 4.307 | 4.348 | 109,655 | +0.00(+0.05%) |
Jul 29, 2008 | 4.345 | 4.355 | 4.255 | 4.345 | 202,230 | +0.09(+2.19%) |
Jul 28, 2008 | 4.311 | 4.379 | 4.223 | 4.253 | 218,853 | -0.06(-1.42%) |
Jul 25, 2008 | 4.307 | 4.327 | 4.293 | 4.314 | 80,597 | +0.00(+0.00%) |
Jul 24, 2008 | 4.427 | 4.427 | 4.291 | 4.314 | 74,443 | -0.09(-2.06%) |
Jul 23, 2008 | 4.330 | 4.407 | 4.330 | 4.404 | 95,843 | +0.09(+2.10%) |
Jul 22, 2008 | 4.262 | 4.314 | 4.230 | 4.314 | 86,928 | +0.02(+0.42%) |
Jul 21, 2008 | 4.352 | 4.355 | 4.182 | 4.296 | 217,167 | -0.03(-0.68%) |
Jul 18, 2008 | 4.282 | 4.334 | 4.248 | 4.325 | 159,598 | +0.05(+1.11%) |
Jul 17, 2008 | 4.171 | 4.332 | 4.171 | 4.277 | 169,890 | +0.10(+2.44%) |
Jul 16, 2008 | 4.092 | 4.214 | 4.092 | 4.175 | 154,970 | +0.07(+1.77%) |
Jul 15, 2008 | 4.203 | 4.203 | 3.957 | 4.103 | 484,608 | -0.10(-2.37%) |
Jul 14, 2008 | 4.375 | 4.375 | 4.191 | 4.203 | 172,135 | -0.17(-3.99%) |
Jul 11, 2008 | 4.479 | 4.479 | 4.352 | 4.377 | 160,864 | -0.11(-2.38%) |
Jul 10, 2008 | 4.534 | 4.590 | 4.463 | 4.484 | 187,875 | -0.00(-0.10%) |
Jul 09, 2008 | 4.511 | 4.604 | 4.475 | 4.488 | 168,769 | -0.05(-1.00%) |
Jul 08, 2008 | 4.457 | 4.534 | 4.386 | 4.534 | 145,115 | +0.05(+1.01%) |
Jul 07, 2008 | 4.647 | 4.647 | 4.432 | 4.488 | 253,337 | -0.14(-2.94%) |
Jul 04, 2008 | 4.681 | 4.681 | 4.615 | 4.624 | 52,284 | +0.00(+0.00%) |
Jul 03, 2008 | 4.681 | 4.681 | 4.615 | 4.624 | 52,284 | -0.04(-0.83%) |
Jul 02, 2008 | 4.658 | 4.720 | 4.656 | 4.663 | 134,452 | +0.02(+0.44%) |
Jul 01, 2008 | 4.624 | 4.647 | 4.616 | 4.642 | 83,023 | -0.01(-0.15%) |
Jun 30, 2008 | 4.638 | 4.656 | 4.624 | 4.649 | 55,641 | +0.03(+0.69%) |
Jun 27, 2008 | 4.708 | 4.708 | 4.615 | 4.618 | 84,938 | -0.09(-1.93%) |
Jun 26, 2008 | 4.738 | 4.744 | 4.670 | 4.708 | 206,717 | -0.10(-2.17%) |
Jun 25, 2008 | 4.749 | 4.812 | 4.749 | 4.812 | 124,081 | +0.09(+1.82%) |
Jun 24, 2008 | 4.985 | 4.985 | 4.665 | 4.726 | 135,299 | -0.06(-1.18%) |
Jun 23, 2008 | 4.851 | 4.858 | 4.767 | 4.783 | 125,462 | -0.05(-0.94%) |
Jun 20, 2008 | 4.885 | 4.890 | 4.801 | 4.828 | 132,141 | -0.08(-1.62%) |
Jun 19, 2008 | 4.892 | 4.928 | 4.890 | 4.908 | 47,635 | +0.02(+0.32%) |
Jun 18, 2008 | 4.912 | 4.926 | 4.858 | 4.892 | 109,572 | -0.04(-0.87%) |
Jun 17, 2008 | 4.976 | 4.980 | 4.914 | 4.935 | 100,996 | +0.00(+0.09%) |
Jun 16, 2008 | 4.948 | 4.967 | 4.892 | 4.930 | 234,725 | -0.09(-1.72%) |
Jun 13, 2008 | 5.109 | 5.109 | 4.951 | 5.016 | 154,824 | -0.05(-0.94%) |
Jun 12, 2008 | 5.468 | 5.470 | 5.050 | 5.064 | 114,742 | -0.05(-1.06%) |
Jun 11, 2008 | 5.155 | 5.157 | 5.107 | 5.118 | 52,593 | -0.04(-0.70%) |
Jun 10, 2008 | 5.205 | 5.244 | 5.143 | 5.155 | 132,485 | -0.14(-2.61%) |
Jun 09, 2008 | 5.311 | 5.329 | 5.270 | 5.293 | 138,877 | +0.03(+0.52%) |
Jun 06, 2008 | 5.354 | 5.354 | 5.259 | 5.266 | 102,328 | -0.09(-1.69%) |
Jun 05, 2008 | 5.356 | 5.356 | 5.318 | 5.356 | 104,865 | +0.01(+0.13%) |
Jun 04, 2008 | 5.356 | 5.386 | 5.320 | 5.350 | 66,780 | +0.00(+0.04%) |
Jun 03, 2008 | 5.345 | 5.353 | 5.316 | 5.347 | 148,922 | +0.02(+0.47%) |
Jun 02, 2008 | 5.338 | 5.338 | 5.311 | 5.322 | 107,348 | -0.02(-0.42%) |
May 30, 2008 | 5.366 | 5.368 | 5.270 | 5.345 | 163,193 | +0.00(+0.04%) |
May 29, 2008 | 5.347 | 5.370 | 5.318 | 5.343 | 115,254 | -0.01(-0.13%) |
May 28, 2008 | 5.345 | 5.406 | 5.302 | 5.350 | 247,399 | +0.05(+0.94%) |
May 27, 2008 | 5.300 | 5.332 | 5.264 | 5.300 | 172,311 | +0.05(+0.86%) |
May 26, 2008 | 5.298 | 5.298 | 5.248 | 5.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.298 | 5.298 | 5.248 | 5.254 | 101,274 | -0.02(-0.39%) |
May 22, 2008 | 5.304 | 5.309 | 5.248 | 5.275 | 97,392 | +0.02(+0.39%) |
May 21, 2008 | 5.322 | 5.322 | 5.248 | 5.254 | 108,257 | -0.02(-0.30%) |
May 20, 2008 | 5.259 | 5.295 | 5.248 | 5.270 | 152,429 | -0.01(-0.17%) |
May 19, 2008 | 5.293 | 5.298 | 5.266 | 5.279 | 60,031 | -0.00(-0.04%) |
May 16, 2008 | 5.316 | 5.329 | 5.270 | 5.282 | 137,183 | -0.01(-0.21%) |
May 15, 2008 | 5.288 | 5.314 | 5.288 | 5.293 | 91,286 | +0.00(+0.09%) |
May 14, 2008 | 5.302 | 5.304 | 5.275 | 5.288 | 107,692 | +0.01(+0.17%) |
May 13, 2008 | 5.304 | 5.304 | 5.273 | 5.279 | 52,721 | +0.00(+0.00%) |
May 12, 2008 | 5.261 | 5.282 | 5.248 | 5.279 | 91,943 | +0.02(+0.30%) |
May 09, 2008 | 5.291 | 5.291 | 5.250 | 5.264 | 44,017 | -0.03(-0.51%) |
May 08, 2008 | 5.300 | 5.343 | 5.286 | 5.291 | 97,886 | -0.01(-0.13%) |
May 07, 2008 | 5.384 | 5.384 | 5.295 | 5.298 | 81,025 | -0.07(-1.31%) |
May 06, 2008 | 5.352 | 5.409 | 5.311 | 5.368 | 104,904 | +0.01(+0.25%) |
May 05, 2008 | 5.347 | 5.397 | 5.336 | 5.354 | 115,792 | -0.00(-0.04%) |
May 02, 2008 | 5.182 | 5.356 | 5.166 | 5.356 | 161,565 | +0.08(+1.55%) |