Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.150 | 4.280 | 3.900 | 3.960 | 192,152 | -0.15(-3.65%) |
Jul 30, 2008 | 4.400 | 4.400 | 4.050 | 4.110 | 170,386 | -0.26(-5.95%) |
Jul 29, 2008 | 4.370 | 4.480 | 4.070 | 4.370 | 137,819 | +0.31(+7.64%) |
Jul 28, 2008 | 4.260 | 4.300 | 3.920 | 4.060 | 114,277 | -0.22(-5.14%) |
Jul 25, 2008 | 4.230 | 4.350 | 4.180 | 4.280 | 56,741 | +0.09(+2.15%) |
Jul 24, 2008 | 4.250 | 4.460 | 4.150 | 4.190 | 86,842 | -0.17(-3.90%) |
Jul 23, 2008 | 4.300 | 4.570 | 4.300 | 4.360 | 69,771 | +0.06(+1.40%) |
Jul 22, 2008 | 4.240 | 4.490 | 4.150 | 4.300 | 108,965 | +0.01(+0.23%) |
Jul 21, 2008 | 4.390 | 4.500 | 4.290 | 4.290 | 70,739 | -0.11(-2.50%) |
Jul 18, 2008 | 4.390 | 4.550 | 4.360 | 4.400 | 62,307 | -0.01(-0.23%) |
Jul 17, 2008 | 4.420 | 4.580 | 4.280 | 4.410 | 77,789 | +0.02(+0.46%) |
Jul 16, 2008 | 4.090 | 4.400 | 4.046 | 4.390 | 111,988 | +0.31(+7.60%) |
Jul 15, 2008 | 3.910 | 4.290 | 3.830 | 4.080 | 119,629 | +0.11(+2.77%) |
Jul 14, 2008 | 4.040 | 4.060 | 3.890 | 3.970 | 138,769 | -0.07(-1.73%) |
Jul 11, 2008 | 4.000 | 4.080 | 4.000 | 4.040 | 105,678 | -0.02(-0.49%) |
Jul 10, 2008 | 4.010 | 4.170 | 4.010 | 4.060 | 90,098 | +0.05(+1.25%) |
Jul 09, 2008 | 4.080 | 4.160 | 4.000 | 4.010 | 49,474 | -0.09(-2.20%) |
Jul 08, 2008 | 4.100 | 4.180 | 4.020 | 4.100 | 103,979 | +0.02(+0.49%) |
Jul 07, 2008 | 4.130 | 4.390 | 4.050 | 4.080 | 156,642 | -0.02(-0.49%) |
Jul 04, 2008 | 4.570 | 4.570 | 3.930 | 4.100 | 103,437 | +0.00(+0.00%) |
Jul 03, 2008 | 4.570 | 4.570 | 3.930 | 4.100 | 103,437 | -0.47(-10.28%) |
Jul 02, 2008 | 4.430 | 4.690 | 4.290 | 4.570 | 247,976 | +0.15(+3.39%) |
Jul 01, 2008 | 3.800 | 4.650 | 3.800 | 4.420 | 389,884 | +0.58(+15.10%) |
Jun 30, 2008 | 4.037 | 4.170 | 3.670 | 3.840 | 335,770 | -0.22(-5.42%) |
Jun 27, 2008 | 4.150 | 4.150 | 3.940 | 4.060 | 586,964 | -0.04(-0.98%) |
Jun 26, 2008 | 4.140 | 4.180 | 3.930 | 4.100 | 109,678 | -0.10(-2.38%) |
Jun 25, 2008 | 4.130 | 4.370 | 4.060 | 4.200 | 179,703 | +0.06(+1.45%) |
Jun 24, 2008 | 4.430 | 4.490 | 4.100 | 4.140 | 137,971 | -0.34(-7.59%) |
Jun 23, 2008 | 4.790 | 4.790 | 4.460 | 4.480 | 133,141 | -0.27(-5.68%) |
Jun 20, 2008 | 4.580 | 4.990 | 4.580 | 4.750 | 262,187 | +0.13(+2.81%) |
Jun 19, 2008 | 4.500 | 4.630 | 4.410 | 4.620 | 98,175 | +0.05(+1.09%) |
Jun 18, 2008 | 4.720 | 4.730 | 4.380 | 4.570 | 168,471 | -0.18(-3.79%) |
Jun 17, 2008 | 4.830 | 4.920 | 4.660 | 4.750 | 111,526 | -0.10(-2.06%) |
Jun 16, 2008 | 4.850 | 4.880 | 4.660 | 4.850 | 254,123 | +0.01(+0.21%) |
Jun 13, 2008 | 4.910 | 4.910 | 4.750 | 4.840 | 102,410 | +0.00(+0.00%) |
Jun 12, 2008 | 4.850 | 5.090 | 4.830 | 4.840 | 90,365 | +0.03(+0.62%) |
Jun 11, 2008 | 5.160 | 5.160 | 4.801 | 4.810 | 104,248 | -0.37(-7.14%) |
Jun 10, 2008 | 4.950 | 5.200 | 4.930 | 5.180 | 133,374 | +0.20(+4.02%) |
Jun 09, 2008 | 5.130 | 5.230 | 4.880 | 4.980 | 208,299 | -0.15(-2.92%) |
Jun 06, 2008 | 5.280 | 5.360 | 5.100 | 5.130 | 118,983 | -0.22(-4.11%) |
Jun 05, 2008 | 5.380 | 5.900 | 5.160 | 5.350 | 693,939 | -0.03(-0.56%) |
Jun 04, 2008 | 5.180 | 5.470 | 5.010 | 5.380 | 106,054 | +0.20(+3.86%) |
Jun 03, 2008 | 5.140 | 5.420 | 5.040 | 5.180 | 117,087 | +0.10(+1.97%) |
Jun 02, 2008 | 4.900 | 5.210 | 4.900 | 5.080 | 346,937 | +0.23(+4.74%) |
May 30, 2008 | 5.420 | 5.830 | 4.830 | 4.850 | 407,371 | -0.54(-10.02%) |
May 29, 2008 | 5.280 | 5.470 | 5.090 | 5.390 | 106,670 | +0.11(+2.08%) |
May 28, 2008 | 5.020 | 5.290 | 4.950 | 5.280 | 192,317 | +0.29(+5.81%) |
May 27, 2008 | 4.810 | 5.040 | 4.680 | 4.990 | 169,110 | +0.23(+4.83%) |
May 26, 2008 | 4.730 | 4.840 | 4.540 | 4.760 | 259,548 | +0.00(+0.00%) |
May 23, 2008 | 4.730 | 4.840 | 4.540 | 4.760 | 259,548 | +0.00(+0.00%) |
May 22, 2008 | 4.910 | 5.060 | 4.740 | 4.760 | 260,943 | -0.12(-2.46%) |
May 21, 2008 | 5.090 | 5.100 | 4.700 | 4.880 | 181,953 | -0.19(-3.75%) |
May 20, 2008 | 5.090 | 5.200 | 4.960 | 5.070 | 168,368 | -0.03(-0.59%) |
May 19, 2008 | 5.110 | 5.220 | 4.990 | 5.100 | 192,480 | -0.02(-0.39%) |
May 16, 2008 | 5.130 | 5.250 | 4.890 | 5.120 | 288,269 | +0.04(+0.79%) |
May 15, 2008 | 4.810 | 5.170 | 4.780 | 5.080 | 304,803 | +0.25(+5.18%) |
May 14, 2008 | 4.920 | 5.090 | 4.700 | 4.830 | 498,076 | -0.09(-1.83%) |
May 13, 2008 | 5.780 | 5.800 | 4.560 | 4.920 | 1,490,067 | -1.82(-27.00%) |
May 12, 2008 | 6.500 | 6.780 | 6.280 | 6.740 | 113,300 | +0.29(+4.50%) |
May 09, 2008 | 6.790 | 6.790 | 6.380 | 6.450 | 74,002 | -0.29(-4.30%) |
May 08, 2008 | 6.280 | 6.830 | 6.280 | 6.740 | 137,594 | +0.46(+7.32%) |
May 07, 2008 | 6.460 | 6.460 | 6.050 | 6.280 | 133,112 | -0.20(-3.09%) |
May 06, 2008 | 6.430 | 6.730 | 6.420 | 6.480 | 108,172 | +0.02(+0.31%) |
May 05, 2008 | 6.600 | 6.633 | 6.350 | 6.460 | 71,383 | -0.15(-2.27%) |
May 02, 2008 | 6.410 | 6.770 | 6.340 | 6.610 | 185,105 | +0.28(+4.42%) |