Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.770 | 5.200 | 4.750 | 5.100 | 67,249 | +0.19(+3.87%) |
Jul 30, 2008 | 4.760 | 5.180 | 4.700 | 4.910 | 75,360 | +0.48(+10.84%) |
Jul 29, 2008 | 4.430 | 4.550 | 4.210 | 4.430 | 29,956 | +0.36(+8.85%) |
Jul 28, 2008 | 4.100 | 4.310 | 3.870 | 4.070 | 57,281 | -0.01(-0.25%) |
Jul 25, 2008 | 4.490 | 4.620 | 4.050 | 4.080 | 92,411 | -0.48(-10.53%) |
Jul 24, 2008 | 4.870 | 4.960 | 4.550 | 4.560 | 25,850 | -0.24(-5.00%) |
Jul 23, 2008 | 4.520 | 4.950 | 4.412 | 4.800 | 130,595 | +0.26(+5.73%) |
Jul 22, 2008 | 4.200 | 4.730 | 4.090 | 4.540 | 34,237 | +0.39(+9.40%) |
Jul 21, 2008 | 4.010 | 4.170 | 3.910 | 4.150 | 35,878 | +0.26(+6.68%) |
Jul 18, 2008 | 3.910 | 3.950 | 3.800 | 3.890 | 42,340 | +0.04(+1.04%) |
Jul 17, 2008 | 3.910 | 4.200 | 3.790 | 3.850 | 33,553 | -0.00(-0.13%) |
Jul 16, 2008 | 3.760 | 3.990 | 3.760 | 3.855 | 22,910 | +0.23(+6.20%) |
Jul 15, 2008 | 3.600 | 3.750 | 3.600 | 3.630 | 4,830 | -0.02(-0.55%) |
Jul 14, 2008 | 3.900 | 3.920 | 3.590 | 3.650 | 12,208 | -0.16(-4.20%) |
Jul 11, 2008 | 3.840 | 3.910 | 3.610 | 3.810 | 6,300 | +0.18(+4.96%) |
Jul 10, 2008 | 4.020 | 4.100 | 3.620 | 3.630 | 8,100 | -0.33(-8.33%) |
Jul 09, 2008 | 4.150 | 4.180 | 3.950 | 3.960 | 4,248 | -0.17(-4.12%) |
Jul 08, 2008 | 4.140 | 4.200 | 3.720 | 4.130 | 13,196 | +0.06(+1.47%) |
Jul 07, 2008 | 3.850 | 4.230 | 3.840 | 4.070 | 24,738 | +0.23(+5.99%) |
Jul 04, 2008 | 3.560 | 3.840 | 3.540 | 3.840 | 7,445 | +0.00(+0.00%) |
Jul 03, 2008 | 3.560 | 3.840 | 3.540 | 3.840 | 7,445 | +0.34(+9.71%) |
Jul 02, 2008 | 3.370 | 3.530 | 3.340 | 3.500 | 11,340 | -0.01(-0.28%) |
Jul 01, 2008 | 3.290 | 3.570 | 3.200 | 3.510 | 17,350 | +0.16(+4.78%) |
Jun 30, 2008 | 3.380 | 3.510 | 3.250 | 3.350 | 26,042 | +0.18(+5.68%) |
Jun 27, 2008 | 4.060 | 4.060 | 2.900 | 3.170 | 107,578 | -0.83(-20.75%) |
Jun 26, 2008 | 4.750 | 5.000 | 3.933 | 4.000 | 99,399 | -0.75(-15.79%) |
Jun 25, 2008 | 4.440 | 5.010 | 4.440 | 4.750 | 48,063 | +0.38(+8.70%) |
Jun 24, 2008 | 4.190 | 4.471 | 4.070 | 4.370 | 35,746 | +0.24(+5.81%) |
Jun 23, 2008 | 4.160 | 4.200 | 4.050 | 4.130 | 164,592 | -0.07(-1.67%) |
Jun 20, 2008 | 3.380 | 4.250 | 3.140 | 4.200 | 61,785 | +0.75(+21.74%) |
Jun 19, 2008 | 3.070 | 3.500 | 3.070 | 3.450 | 43,751 | +0.43(+14.24%) |
Jun 18, 2008 | 2.980 | 3.310 | 2.910 | 3.020 | 63,746 | +0.00(+0.00%) |
Jun 17, 2008 | 3.000 | 3.140 | 2.990 | 3.020 | 96,710 | +0.03(+1.00%) |
Jun 16, 2008 | 3.470 | 3.500 | 2.900 | 2.990 | 75,683 | -0.47(-13.58%) |
Jun 13, 2008 | 3.410 | 3.520 | 3.410 | 3.460 | 9,900 | +0.04(+1.17%) |
Jun 12, 2008 | 3.530 | 3.740 | 3.370 | 3.420 | 33,790 | -0.06(-1.58%) |
Jun 11, 2008 | 3.450 | 3.840 | 3.310 | 3.475 | 56,887 | +0.06(+1.61%) |
Jun 10, 2008 | 3.460 | 3.760 | 3.300 | 3.420 | 40,175 | -0.38(-10.00%) |
Jun 09, 2008 | 3.800 | 4.000 | 3.620 | 3.800 | 66,924 | +0.15(+4.11%) |
Jun 06, 2008 | 3.800 | 3.800 | 3.650 | 3.650 | 32,480 | -0.15(-3.95%) |
Jun 05, 2008 | 3.880 | 3.990 | 3.760 | 3.800 | 30,488 | -0.02(-0.52%) |
Jun 04, 2008 | 4.100 | 4.200 | 3.660 | 3.820 | 64,048 | -0.26(-6.37%) |
Jun 03, 2008 | 4.530 | 4.530 | 4.000 | 4.080 | 26,653 | -0.42(-9.33%) |
Jun 02, 2008 | 4.650 | 4.700 | 4.500 | 4.500 | 18,847 | -0.24(-5.06%) |
May 30, 2008 | 4.750 | 5.000 | 4.500 | 4.740 | 32,592 | -0.01(-0.21%) |
May 29, 2008 | 4.850 | 4.950 | 4.750 | 4.750 | 12,481 | -0.20(-4.04%) |
May 28, 2008 | 4.920 | 5.010 | 4.860 | 4.950 | 21,322 | -0.01(-0.20%) |
May 27, 2008 | 5.020 | 5.040 | 4.960 | 4.960 | 15,750 | -0.01(-0.20%) |
May 26, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | +0.00(+0.00%) |
May 23, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | -0.07(-1.39%) |
May 22, 2008 | 5.120 | 5.320 | 5.030 | 5.040 | 47,489 | -0.08(-1.56%) |
May 21, 2008 | 5.030 | 5.230 | 5.030 | 5.120 | 68,283 | +0.09(+1.79%) |
May 20, 2008 | 5.110 | 5.370 | 5.010 | 5.030 | 66,890 | -0.14(-2.71%) |
May 19, 2008 | 5.220 | 5.250 | 5.030 | 5.170 | 13,660 | -0.20(-3.72%) |
May 16, 2008 | 5.300 | 5.390 | 5.260 | 5.370 | 5,100 | +0.16(+3.07%) |
May 15, 2008 | 5.520 | 5.590 | 5.120 | 5.210 | 32,693 | -0.25(-4.58%) |
May 14, 2008 | 5.340 | 5.580 | 5.340 | 5.460 | 5,108 | +0.18(+3.41%) |
May 13, 2008 | 5.410 | 5.420 | 5.170 | 5.280 | 11,250 | -0.20(-3.65%) |
May 12, 2008 | 5.500 | 5.590 | 5.480 | 5.480 | 5,528 | -0.04(-0.72%) |
May 09, 2008 | 5.590 | 5.610 | 5.500 | 5.520 | 5,804 | -0.02(-0.36%) |
May 08, 2008 | 5.590 | 5.620 | 5.500 | 5.540 | 8,700 | -0.01(-0.18%) |
May 07, 2008 | 5.550 | 5.940 | 5.500 | 5.550 | 9,400 | -0.21(-3.65%) |
May 06, 2008 | 5.650 | 5.760 | 5.640 | 5.760 | 3,720 | +0.17(+3.04%) |
May 05, 2008 | 5.790 | 5.840 | 5.560 | 5.590 | 5,804 | -0.40(-6.68%) |
May 02, 2008 | 5.690 | 5.990 | 5.690 | 5.990 | 4,205 | +0.24(+4.17%) |