Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.848 | 3.867 | 3.650 | 3.803 | 159,779 | -0.12(-3.00%) |
Jul 30, 2008 | 3.903 | 3.948 | 3.654 | 3.921 | 229,729 | +0.01(+0.23%) |
Jul 29, 2008 | 3.912 | 4.011 | 3.704 | 3.912 | 139,121 | +0.13(+3.34%) |
Jul 28, 2008 | 3.749 | 4.029 | 3.623 | 3.785 | 233,674 | +0.00(+0.00%) |
Jul 25, 2008 | 4.327 | 4.327 | 3.659 | 3.785 | 558,547 | -0.73(-16.20%) |
Jul 24, 2008 | 4.662 | 4.667 | 4.472 | 4.517 | 69,590 | -0.03(-0.60%) |
Jul 23, 2008 | 4.698 | 4.698 | 4.381 | 4.544 | 168,810 | -0.05(-0.98%) |
Jul 22, 2008 | 4.336 | 4.698 | 4.273 | 4.589 | 198,485 | +0.29(+6.72%) |
Jul 21, 2008 | 4.282 | 4.442 | 4.219 | 4.300 | 147,568 | +0.12(+2.81%) |
Jul 18, 2008 | 4.409 | 4.418 | 3.857 | 4.183 | 249,492 | -0.11(-2.53%) |
Jul 17, 2008 | 4.237 | 4.381 | 4.168 | 4.291 | 134,063 | +0.05(+1.28%) |
Jul 16, 2008 | 4.110 | 4.300 | 4.038 | 4.237 | 65,006 | +0.13(+3.08%) |
Jul 15, 2008 | 4.327 | 4.363 | 4.065 | 4.110 | 250,628 | -0.26(-5.99%) |
Jul 14, 2008 | 4.372 | 4.553 | 4.282 | 4.372 | 96,233 | +0.09(+2.11%) |
Jul 11, 2008 | 4.291 | 4.643 | 4.228 | 4.282 | 222,080 | -0.02(-0.42%) |
Jul 10, 2008 | 3.975 | 4.427 | 3.948 | 4.300 | 310,634 | +0.26(+6.49%) |
Jul 09, 2008 | 4.101 | 4.101 | 4.011 | 4.038 | 80,976 | -0.09(-2.19%) |
Jul 08, 2008 | 4.002 | 4.255 | 3.749 | 4.129 | 225,015 | +0.09(+2.24%) |
Jul 07, 2008 | 3.975 | 4.147 | 3.812 | 4.038 | 121,573 | +0.07(+1.82%) |
Jul 04, 2008 | 3.830 | 3.975 | 3.785 | 3.966 | 83,921 | +0.00(+0.00%) |
Jul 03, 2008 | 3.830 | 3.975 | 3.785 | 3.966 | 83,921 | +0.14(+3.78%) |
Jul 02, 2008 | 3.821 | 3.984 | 3.821 | 3.821 | 97,219 | +0.02(+0.48%) |
Jul 01, 2008 | 4.002 | 4.174 | 3.803 | 3.803 | 221,732 | -0.24(-6.03%) |
Jun 30, 2008 | 4.047 | 4.291 | 3.912 | 4.047 | 238,716 | +0.07(+1.82%) |
Jun 27, 2008 | 4.273 | 4.562 | 3.975 | 3.975 | 4,096,301 | -0.33(-7.56%) |
Jun 26, 2008 | 4.192 | 4.381 | 4.183 | 4.300 | 238,443 | +0.05(+1.06%) |
Jun 25, 2008 | 3.921 | 4.345 | 3.912 | 4.255 | 355,086 | +0.33(+8.53%) |
Jun 24, 2008 | 3.903 | 4.165 | 3.794 | 3.921 | 111,736 | -0.03(-0.69%) |
Jun 23, 2008 | 4.309 | 4.309 | 3.948 | 3.948 | 198,892 | -0.35(-8.19%) |
Jun 20, 2008 | 4.291 | 4.418 | 4.201 | 4.300 | 375,622 | -0.04(-0.83%) |
Jun 19, 2008 | 4.318 | 4.418 | 4.174 | 4.336 | 220,698 | -0.03(-0.62%) |
Jun 18, 2008 | 4.345 | 4.427 | 4.287 | 4.363 | 114,936 | -0.03(-0.62%) |
Jun 17, 2008 | 4.363 | 4.517 | 4.363 | 4.391 | 54,068 | +0.00(+0.00%) |
Jun 16, 2008 | 4.427 | 4.445 | 4.318 | 4.391 | 147,128 | -0.07(-1.62%) |
Jun 13, 2008 | 4.381 | 4.508 | 4.300 | 4.463 | 92,581 | +0.13(+2.92%) |
Jun 12, 2008 | 4.463 | 4.508 | 4.255 | 4.336 | 171,714 | -0.08(-1.84%) |
Jun 11, 2008 | 4.481 | 4.616 | 4.400 | 4.418 | 170,499 | -0.08(-1.81%) |
Jun 10, 2008 | 4.535 | 4.571 | 4.391 | 4.499 | 94,017 | -0.14(-2.92%) |
Jun 09, 2008 | 4.508 | 4.716 | 4.508 | 4.634 | 174,618 | +0.18(+4.06%) |
Jun 06, 2008 | 4.662 | 4.698 | 4.381 | 4.454 | 164,391 | -0.25(-5.37%) |
Jun 05, 2008 | 4.499 | 4.797 | 4.499 | 4.707 | 136,845 | +0.22(+4.83%) |
Jun 04, 2008 | 4.517 | 4.652 | 4.354 | 4.490 | 160,228 | -0.06(-1.39%) |
Jun 03, 2008 | 4.942 | 5.050 | 4.517 | 4.553 | 108,586 | -0.33(-6.84%) |
Jun 02, 2008 | 4.878 | 5.050 | 4.770 | 4.887 | 84,539 | -0.02(-0.37%) |
May 30, 2008 | 4.869 | 5.086 | 4.788 | 4.905 | 166,935 | +0.05(+0.93%) |
May 29, 2008 | 4.445 | 4.878 | 4.445 | 4.860 | 121,015 | +0.39(+8.69%) |
May 28, 2008 | 4.201 | 4.481 | 4.174 | 4.472 | 102,524 | +0.27(+6.45%) |
May 27, 2008 | 4.354 | 4.418 | 4.156 | 4.201 | 170,903 | -0.15(-3.53%) |
May 26, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | +0.00(+0.00%) |
May 23, 2008 | 4.589 | 4.589 | 4.354 | 4.354 | 72,453 | -0.26(-5.68%) |
May 22, 2008 | 4.445 | 4.671 | 4.381 | 4.616 | 104,671 | +0.17(+3.86%) |
May 21, 2008 | 4.598 | 4.607 | 4.418 | 4.445 | 113,658 | -0.15(-3.34%) |
May 20, 2008 | 4.671 | 4.788 | 4.526 | 4.598 | 111,002 | -0.10(-2.12%) |
May 19, 2008 | 4.887 | 4.887 | 4.634 | 4.698 | 95,163 | -0.20(-4.06%) |
May 16, 2008 | 4.887 | 4.896 | 4.716 | 4.896 | 100,783 | +0.05(+1.12%) |
May 15, 2008 | 4.761 | 4.860 | 4.743 | 4.842 | 77,301 | +0.07(+1.52%) |
May 14, 2008 | 4.951 | 4.951 | 4.743 | 4.770 | 98,462 | -0.16(-3.30%) |
May 13, 2008 | 4.933 | 4.969 | 4.761 | 4.933 | 125,632 | +0.02(+0.37%) |
May 12, 2008 | 4.978 | 5.005 | 4.887 | 4.914 | 96,297 | -0.05(-0.91%) |
May 09, 2008 | 4.878 | 5.032 | 4.860 | 4.960 | 93,586 | +0.04(+0.73%) |
May 08, 2008 | 4.860 | 4.996 | 4.806 | 4.924 | 96,348 | +0.07(+1.49%) |
May 07, 2008 | 5.204 | 5.294 | 4.833 | 4.851 | 78,069 | -0.35(-6.77%) |
May 06, 2008 | 4.698 | 5.240 | 4.662 | 5.204 | 219,110 | +0.48(+10.13%) |
May 05, 2008 | 4.652 | 4.815 | 4.643 | 4.725 | 154,169 | +0.07(+1.55%) |
May 02, 2008 | 4.815 | 4.815 | 4.634 | 4.652 | 135,797 | -0.09(-1.90%) |