Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.415 | 3.605 | 3.406 | 3.558 | 92,863 | +0.17(+5.10%) |
Jul 30, 2008 | 3.689 | 3.716 | 3.386 | 3.386 | 53,386 | -0.25(-6.92%) |
Jul 29, 2008 | 3.637 | 3.795 | 3.588 | 3.637 | 30,117 | -0.01(-0.20%) |
Jul 28, 2008 | 3.714 | 3.738 | 3.583 | 3.645 | 62,778 | +0.00(+0.07%) |
Jul 25, 2008 | 3.563 | 3.711 | 3.341 | 3.642 | 123,459 | +0.14(+4.01%) |
Jul 24, 2008 | 3.724 | 3.793 | 3.502 | 3.502 | 88,654 | -0.27(-7.13%) |
Jul 23, 2008 | 3.822 | 3.822 | 3.674 | 3.770 | 86,172 | +0.01(+0.39%) |
Jul 22, 2008 | 3.243 | 3.822 | 3.240 | 3.756 | 133,358 | +0.51(+15.82%) |
Jul 21, 2008 | 3.092 | 3.324 | 3.090 | 3.243 | 47,757 | +0.16(+5.28%) |
Jul 18, 2008 | 2.996 | 3.105 | 2.937 | 3.080 | 41,443 | +0.03(+1.13%) |
Jul 17, 2008 | 2.959 | 3.102 | 2.935 | 3.045 | 56,164 | +0.14(+4.84%) |
Jul 16, 2008 | 2.873 | 2.965 | 2.806 | 2.905 | 58,637 | +0.08(+2.79%) |
Jul 15, 2008 | 2.972 | 2.972 | 2.767 | 2.826 | 76,314 | -0.22(-7.13%) |
Jul 14, 2008 | 3.068 | 3.134 | 3.016 | 3.043 | 77,818 | +0.06(+1.98%) |
Jul 11, 2008 | 2.972 | 3.090 | 2.843 | 2.984 | 98,897 | -0.05(-1.55%) |
Jul 10, 2008 | 3.080 | 3.694 | 2.984 | 3.031 | 71,087 | +0.03(+0.90%) |
Jul 09, 2008 | 3.216 | 3.230 | 2.963 | 3.004 | 99,814 | -0.20(-6.24%) |
Jul 08, 2008 | 3.031 | 3.373 | 2.777 | 3.203 | 238,444 | +0.18(+5.87%) |
Jul 07, 2008 | 3.055 | 3.070 | 2.932 | 3.026 | 116,833 | +0.03(+0.90%) |
Jul 04, 2008 | 3.060 | 3.065 | 2.880 | 2.999 | 97,527 | +0.00(+0.00%) |
Jul 03, 2008 | 3.060 | 3.065 | 2.880 | 2.999 | 97,527 | -0.06(-2.01%) |
Jul 02, 2008 | 3.687 | 3.687 | 3.060 | 3.060 | 277,357 | -0.60(-16.43%) |
Jul 01, 2008 | 3.699 | 3.936 | 3.578 | 3.662 | 136,935 | -0.13(-3.51%) |
Jun 30, 2008 | 3.911 | 4.034 | 3.733 | 3.795 | 203,837 | -0.16(-4.11%) |
Jun 27, 2008 | 3.987 | 4.084 | 3.805 | 3.958 | 886,891 | -0.08(-2.01%) |
Jun 26, 2008 | 4.101 | 4.251 | 3.859 | 4.039 | 101,541 | -0.07(-1.68%) |
Jun 25, 2008 | 4.192 | 4.192 | 3.963 | 4.108 | 83,852 | -0.11(-2.63%) |
Jun 24, 2008 | 4.439 | 4.476 | 4.212 | 4.219 | 119,530 | -0.19(-4.36%) |
Jun 23, 2008 | 4.819 | 4.851 | 4.412 | 4.412 | 123,021 | -0.34(-7.07%) |
Jun 20, 2008 | 5.055 | 5.144 | 4.747 | 4.747 | 135,848 | -0.38(-7.41%) |
Jun 19, 2008 | 5.100 | 5.346 | 4.932 | 5.127 | 61,557 | -0.02(-0.48%) |
Jun 18, 2008 | 5.188 | 5.272 | 4.959 | 5.151 | 95,475 | -0.01(-0.14%) |
Jun 17, 2008 | 5.077 | 5.184 | 4.934 | 5.159 | 49,319 | +0.08(+1.60%) |
Jun 16, 2008 | 4.784 | 5.144 | 4.784 | 5.077 | 119,996 | +0.06(+1.18%) |
Jun 13, 2008 | 4.828 | 5.055 | 4.762 | 5.018 | 160,220 | +0.21(+4.47%) |
Jun 12, 2008 | 4.863 | 5.669 | 4.789 | 4.804 | 131,452 | -0.08(-1.62%) |
Jun 11, 2008 | 4.895 | 4.937 | 4.799 | 4.883 | 83,025 | -0.04(-0.85%) |
Jun 10, 2008 | 4.737 | 4.984 | 4.680 | 4.925 | 187,706 | +0.02(+0.35%) |
Jun 09, 2008 | 4.981 | 5.006 | 4.567 | 4.907 | 220,634 | -0.09(-1.83%) |
Jun 06, 2008 | 5.462 | 5.534 | 4.964 | 4.999 | 70,965 | -0.62(-11.02%) |
Jun 05, 2008 | 5.711 | 5.881 | 5.585 | 5.618 | 78,824 | -0.00(-0.09%) |
Jun 04, 2008 | 5.401 | 5.788 | 5.378 | 5.622 | 86,801 | +0.22(+4.16%) |
Jun 03, 2008 | 5.497 | 5.511 | 5.181 | 5.398 | 91,890 | -0.14(-2.54%) |
Jun 02, 2008 | 5.462 | 5.548 | 5.322 | 5.539 | 122,924 | +0.08(+1.40%) |
May 30, 2008 | 5.319 | 5.484 | 5.147 | 5.462 | 60,628 | +0.14(+2.69%) |
May 29, 2008 | 5.191 | 5.514 | 5.191 | 5.319 | 54,448 | +0.09(+1.75%) |
May 28, 2008 | 5.302 | 5.302 | 5.156 | 5.228 | 19,367 | -0.07(-1.26%) |
May 27, 2008 | 5.413 | 5.413 | 5.191 | 5.294 | 112,145 | -0.12(-2.19%) |
May 26, 2008 | 5.534 | 5.553 | 5.179 | 5.413 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.534 | 5.553 | 5.179 | 5.413 | 64,963 | -0.20(-3.64%) |
May 22, 2008 | 5.679 | 5.679 | 5.524 | 5.618 | 44,031 | -0.10(-1.68%) |
May 21, 2008 | 5.721 | 5.780 | 5.598 | 5.714 | 85,097 | +0.01(+0.17%) |
May 20, 2008 | 5.899 | 5.921 | 5.625 | 5.704 | 79,712 | -0.30(-4.93%) |
May 19, 2008 | 5.822 | 6.059 | 5.770 | 6.000 | 155,240 | +0.22(+3.75%) |
May 16, 2008 | 5.985 | 5.985 | 5.635 | 5.783 | 150,426 | -0.13(-2.17%) |
May 15, 2008 | 5.869 | 6.010 | 5.793 | 5.911 | 140,021 | -0.03(-0.58%) |
May 14, 2008 | 5.941 | 6.042 | 5.714 | 5.945 | 118,107 | +0.01(+0.21%) |
May 13, 2008 | 5.950 | 6.002 | 5.719 | 5.933 | 64,282 | -0.07(-1.19%) |
May 12, 2008 | 5.975 | 6.012 | 5.896 | 6.005 | 62,701 | +0.05(+0.83%) |
May 09, 2008 | 6.074 | 6.074 | 5.800 | 5.955 | 46,512 | -0.09(-1.43%) |
May 08, 2008 | 5.985 | 6.140 | 5.931 | 6.042 | 208,768 | -0.00(-0.04%) |
May 07, 2008 | 6.794 | 6.905 | 6.044 | 6.044 | 180,998 | -0.80(-11.68%) |
May 06, 2008 | 7.028 | 7.191 | 6.811 | 6.843 | 216,376 | -0.41(-5.61%) |
May 05, 2008 | 7.176 | 7.551 | 6.912 | 7.250 | 182,264 | +0.05(+0.75%) |
May 02, 2008 | 7.201 | 7.509 | 7.139 | 7.196 | 131,708 | +0.02(+0.34%) |