Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.080 | 4.397 | 3.968 | 4.397 | 1,843 | +0.10(+2.39%) |
Jul 30, 2008 | 4.070 | 4.294 | 3.921 | 4.294 | 5,695 | +0.19(+4.55%) |
Jul 29, 2008 | 4.108 | 4.164 | 4.014 | 4.108 | 6,820 | +0.05(+1.15%) |
Jul 28, 2008 | 4.024 | 4.108 | 3.949 | 4.061 | 8,450 | -0.04(-0.91%) |
Jul 25, 2008 | 4.108 | 4.130 | 4.089 | 4.098 | 11,110 | +0.01(+0.23%) |
Jul 24, 2008 | 4.126 | 4.229 | 4.089 | 4.089 | 964 | -0.04(-0.91%) |
Jul 23, 2008 | 4.126 | 4.178 | 3.977 | 4.126 | 9,640 | -0.03(-0.67%) |
Jul 22, 2008 | 4.248 | 4.248 | 4.126 | 4.154 | 10,694 | -0.05(-1.29%) |
Jul 21, 2008 | 4.136 | 4.208 | 4.136 | 4.208 | 2,531 | -0.06(-1.36%) |
Jul 18, 2008 | 4.332 | 4.332 | 4.201 | 4.266 | 2,249 | -0.10(-2.35%) |
Jul 17, 2008 | 4.238 | 4.369 | 4.229 | 4.369 | 4,553 | +0.04(+0.86%) |
Jul 16, 2008 | 4.126 | 4.332 | 4.126 | 4.332 | 1,074 | +0.21(+4.98%) |
Jul 15, 2008 | 4.145 | 4.164 | 4.126 | 4.126 | 3,213 | -0.11(-2.64%) |
Jul 14, 2008 | 4.276 | 4.276 | 4.136 | 4.238 | 2,330 | -0.12(-2.78%) |
Jul 11, 2008 | 4.154 | 4.388 | 4.154 | 4.360 | 16,288 | +0.04(+0.86%) |
Jul 10, 2008 | 4.313 | 4.360 | 4.126 | 4.322 | 5,931 | -0.15(-3.34%) |
Jul 09, 2008 | 4.154 | 4.472 | 4.154 | 4.472 | 6,499 | +0.16(+3.68%) |
Jul 08, 2008 | 4.294 | 4.350 | 4.238 | 4.313 | 9,668 | -0.01(-0.22%) |
Jul 07, 2008 | 4.261 | 4.378 | 4.261 | 4.322 | 2,528 | +0.03(+0.65%) |
Jul 04, 2008 | 4.397 | 4.397 | 4.192 | 4.294 | 1,521 | +0.00(+0.00%) |
Jul 03, 2008 | 4.397 | 4.397 | 4.192 | 4.294 | 1,521 | -0.02(-0.44%) |
Jul 02, 2008 | 4.294 | 4.313 | 4.294 | 4.313 | 642 | +0.00(+0.00%) |
Jul 01, 2008 | 4.425 | 4.453 | 4.294 | 4.313 | 2,142 | -0.35(-7.41%) |
Jun 30, 2008 | 4.322 | 4.658 | 4.322 | 4.658 | 2,669 | +0.32(+7.31%) |
Jun 27, 2008 | 4.350 | 4.350 | 4.294 | 4.341 | 964 | -0.02(-0.47%) |
Jun 26, 2008 | 4.425 | 4.444 | 4.360 | 4.361 | 2,356 | +0.06(+1.34%) |
Jun 25, 2008 | 4.192 | 4.350 | 4.192 | 4.304 | 4,229 | +0.01(+0.22%) |
Jun 24, 2008 | 4.369 | 4.406 | 4.294 | 4.294 | 4,070 | +0.00(+0.00%) |
Jun 23, 2008 | 4.444 | 4.490 | 4.201 | 4.294 | 11,188 | -0.30(-6.50%) |
Jun 20, 2008 | 4.668 | 4.892 | 4.528 | 4.593 | 6,638 | +0.00(+0.00%) |
Jun 19, 2008 | 4.518 | 4.612 | 4.509 | 4.593 | 7,476 | +0.06(+1.23%) |
Jun 18, 2008 | 4.668 | 4.668 | 4.528 | 4.537 | 5,066 | -0.04(-0.82%) |
Jun 17, 2008 | 4.518 | 4.640 | 4.444 | 4.574 | 5,991 | +0.11(+2.51%) |
Jun 16, 2008 | 4.472 | 4.472 | 4.126 | 4.462 | 8,343 | -0.08(-1.85%) |
Jun 13, 2008 | 4.313 | 4.677 | 4.313 | 4.546 | 8,623 | +0.25(+5.87%) |
Jun 12, 2008 | 4.453 | 4.518 | 4.238 | 4.294 | 7,341 | -0.20(-4.37%) |
Jun 11, 2008 | 4.453 | 4.556 | 4.453 | 4.490 | 1,928 | +0.00(+0.00%) |
Jun 10, 2008 | 4.462 | 4.584 | 4.453 | 4.490 | 2,570 | -0.04(-0.82%) |
Jun 09, 2008 | 4.444 | 4.528 | 4.154 | 4.528 | 22,905 | -0.04(-0.82%) |
Jun 06, 2008 | 4.733 | 4.733 | 4.509 | 4.565 | 3,438 | -0.11(-2.40%) |
Jun 05, 2008 | 4.425 | 4.677 | 4.406 | 4.677 | 2,113 | +0.05(+1.01%) |
Jun 04, 2008 | 4.462 | 4.630 | 4.406 | 4.630 | 15,928 | +0.04(+0.81%) |
Jun 03, 2008 | 4.425 | 4.593 | 4.388 | 4.593 | 11,801 | +0.20(+4.46%) |
Jun 02, 2008 | 4.668 | 4.668 | 4.397 | 4.397 | 9,377 | -0.27(-5.80%) |
May 30, 2008 | 4.537 | 4.668 | 4.434 | 4.668 | 13,847 | +0.07(+1.63%) |
May 29, 2008 | 4.789 | 4.798 | 4.574 | 4.593 | 6,262 | +0.02(+0.41%) |
May 28, 2008 | 4.593 | 4.854 | 4.574 | 4.574 | 20,187 | +0.12(+2.73%) |
May 27, 2008 | 4.481 | 4.481 | 4.341 | 4.453 | 5,710 | -0.02(-0.42%) |
May 26, 2008 | 4.313 | 4.472 | 4.248 | 4.472 | 12,450 | +0.00(+0.00%) |
May 23, 2008 | 4.313 | 4.472 | 4.248 | 4.472 | 12,450 | +0.14(+3.23%) |
May 22, 2008 | 4.388 | 4.425 | 4.210 | 4.332 | 18,976 | -0.10(-2.32%) |
May 21, 2008 | 4.388 | 4.434 | 4.378 | 4.434 | 539 | +0.00(+0.00%) |
May 20, 2008 | 4.434 | 4.481 | 4.406 | 4.434 | 24,287 | -0.02(-0.42%) |
May 19, 2008 | 4.546 | 4.556 | 4.434 | 4.453 | 14,374 | +0.06(+1.27%) |
May 16, 2008 | 4.612 | 4.612 | 4.210 | 4.397 | 6,864 | +0.28(+6.68%) |
May 15, 2008 | 4.210 | 4.210 | 4.061 | 4.122 | 24,504 | -0.19(-4.44%) |
May 14, 2008 | 4.388 | 4.388 | 4.276 | 4.313 | 6,728 | +0.25(+6.21%) |
May 13, 2008 | 4.192 | 4.201 | 4.024 | 4.061 | 8,355 | -0.08(-2.03%) |
May 12, 2008 | 4.350 | 4.397 | 3.968 | 4.145 | 19,647 | -0.08(-1.99%) |
May 09, 2008 | 4.210 | 4.229 | 4.061 | 4.229 | 6,105 | -0.16(-3.62%) |
May 08, 2008 | 4.528 | 4.528 | 4.201 | 4.388 | 29,641 | -0.16(-3.49%) |
May 07, 2008 | 4.276 | 4.556 | 4.276 | 4.546 | 11,844 | +0.41(+9.93%) |
May 06, 2008 | 4.108 | 4.257 | 4.098 | 4.136 | 17,024 | +0.06(+1.37%) |
May 05, 2008 | 4.014 | 4.108 | 4.014 | 4.080 | 11,439 | +0.01(+0.23%) |
May 02, 2008 | 3.958 | 4.073 | 3.958 | 4.070 | 5,129 | +0.10(+2.59%) |