Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 4.313 | 4.532 | 4.283 | 4.438 | 6,292,474 | +0.10(+2.28%) |
Jul 30, 2008 | 4.301 | 4.360 | 4.227 | 4.339 | 4,121,978 | +0.07(+1.59%) |
Jul 29, 2008 | 4.271 | 4.290 | 4.173 | 4.271 | 3,263,653 | +0.02(+0.48%) |
Jul 28, 2008 | 4.297 | 4.348 | 4.238 | 4.251 | 2,077,812 | -0.04(-0.87%) |
Jul 25, 2008 | 4.307 | 4.325 | 4.238 | 4.288 | 2,701,621 | +0.01(+0.33%) |
Jul 24, 2008 | 4.323 | 4.406 | 4.248 | 4.274 | 3,290,309 | -0.05(-1.10%) |
Jul 23, 2008 | 4.356 | 4.378 | 4.279 | 4.322 | 3,020,683 | -0.07(-1.68%) |
Jul 22, 2008 | 4.288 | 4.398 | 4.288 | 4.396 | 3,375,439 | +0.10(+2.23%) |
Jul 21, 2008 | 4.279 | 4.340 | 4.279 | 4.299 | 3,995,747 | +0.07(+1.65%) |
Jul 18, 2008 | 4.264 | 4.328 | 4.218 | 4.230 | 3,048,862 | +0.01(+0.19%) |
Jul 17, 2008 | 4.325 | 4.372 | 4.152 | 4.222 | 3,552,797 | -0.08(-1.83%) |
Jul 16, 2008 | 4.264 | 4.337 | 4.223 | 4.300 | 3,232,390 | +0.01(+0.33%) |
Jul 15, 2008 | 4.369 | 4.379 | 4.263 | 4.286 | 3,564,553 | -0.11(-2.42%) |
Jul 14, 2008 | 4.248 | 4.441 | 4.248 | 4.393 | 4,346,934 | +0.16(+3.73%) |
Jul 11, 2008 | 4.144 | 4.251 | 4.135 | 4.235 | 3,360,855 | +0.06(+1.53%) |
Jul 10, 2008 | 4.151 | 4.200 | 4.113 | 4.171 | 2,295,510 | +0.05(+1.13%) |
Jul 09, 2008 | 4.167 | 4.205 | 4.117 | 4.124 | 2,907,642 | -0.01(-0.29%) |
Jul 08, 2008 | 4.147 | 4.147 | 4.076 | 4.137 | 3,456,930 | -0.02(-0.56%) |
Jul 07, 2008 | 4.271 | 4.271 | 4.133 | 4.160 | 4,581,628 | -0.15(-3.47%) |
Jul 04, 2008 | 4.341 | 4.374 | 4.204 | 4.310 | 2,543,889 | +0.00(+0.00%) |
Jul 03, 2008 | 4.341 | 4.374 | 4.204 | 4.310 | 2,543,889 | -0.04(-0.93%) |
Jul 02, 2008 | 4.456 | 4.496 | 4.334 | 4.350 | 4,081,045 | -0.06(-1.35%) |
Jul 01, 2008 | 4.320 | 4.450 | 4.311 | 4.410 | 1,481,144 | +0.04(+0.97%) |
Jun 30, 2008 | 4.398 | 4.441 | 4.340 | 4.367 | 4,235,039 | +0.02(+0.51%) |
Jun 27, 2008 | 4.573 | 4.573 | 4.324 | 4.345 | 3,133,022 | -0.06(-1.42%) |
Jun 26, 2008 | 4.462 | 4.469 | 4.359 | 4.408 | 2,009,254 | -0.04(-0.98%) |
Jun 25, 2008 | 4.448 | 4.474 | 4.381 | 4.451 | 2,183,023 | +0.04(+0.94%) |
Jun 24, 2008 | 4.457 | 4.473 | 4.385 | 4.410 | 2,313,920 | -0.09(-2.04%) |
Jun 23, 2008 | 4.515 | 4.548 | 4.466 | 4.502 | 3,927,960 | +0.05(+1.02%) |
Jun 20, 2008 | 4.507 | 4.525 | 4.441 | 4.456 | 2,066,254 | -0.04(-0.90%) |
Jun 19, 2008 | 4.586 | 4.592 | 4.479 | 4.497 | 3,507,474 | -0.09(-1.88%) |
Jun 18, 2008 | 4.494 | 4.590 | 4.488 | 4.583 | 2,476,754 | +0.07(+1.52%) |
Jun 17, 2008 | 4.422 | 4.528 | 4.417 | 4.514 | 1,967,737 | +0.10(+2.15%) |
Jun 16, 2008 | 4.415 | 4.439 | 4.391 | 4.419 | 3,181,411 | +0.04(+0.92%) |
Jun 13, 2008 | 4.339 | 4.400 | 4.339 | 4.378 | 2,191,575 | +0.01(+0.32%) |
Jun 12, 2008 | 4.429 | 4.435 | 4.358 | 4.364 | 2,875,864 | -0.07(-1.60%) |
Jun 11, 2008 | 4.411 | 4.468 | 4.411 | 4.435 | 2,198,308 | +0.03(+0.67%) |
Jun 10, 2008 | 4.409 | 4.492 | 4.375 | 4.406 | 4,350,295 | -0.11(-2.38%) |
Jun 09, 2008 | 4.517 | 4.581 | 4.493 | 4.513 | 2,953,519 | -0.02(-0.42%) |
Jun 06, 2008 | 4.547 | 4.586 | 4.530 | 4.532 | 1,974,411 | +0.01(+0.13%) |
Jun 05, 2008 | 4.554 | 4.555 | 4.481 | 4.526 | 3,100,869 | -0.03(-0.62%) |
Jun 04, 2008 | 4.584 | 4.600 | 4.512 | 4.554 | 3,693,394 | -0.01(-0.15%) |
Jun 03, 2008 | 4.567 | 4.729 | 4.533 | 4.561 | 8,376,783 | +0.02(+0.47%) |
Jun 02, 2008 | 4.470 | 4.540 | 4.444 | 4.540 | 2,566,293 | +0.03(+0.61%) |
May 30, 2008 | 4.576 | 4.599 | 4.479 | 4.513 | 4,245,273 | -0.07(-1.63%) |
May 29, 2008 | 4.587 | 4.645 | 4.575 | 4.588 | 1,994,027 | +0.05(+1.02%) |
May 28, 2008 | 4.463 | 4.585 | 4.463 | 4.541 | 2,200,938 | +0.06(+1.31%) |
May 27, 2008 | 4.592 | 4.592 | 4.440 | 4.483 | 5,207,108 | -0.14(-3.00%) |
May 26, 2008 | 4.595 | 4.652 | 4.570 | 4.621 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.595 | 4.652 | 4.570 | 4.621 | 1,736,028 | +0.00(+0.07%) |
May 22, 2008 | 4.640 | 4.652 | 4.600 | 4.618 | 1,404,083 | +0.00(+0.02%) |
May 21, 2008 | 4.641 | 4.674 | 4.596 | 4.617 | 1,408,898 | -0.00(-0.04%) |
May 20, 2008 | 4.513 | 4.640 | 4.510 | 4.619 | 2,320,743 | +0.12(+2.58%) |
May 19, 2008 | 4.471 | 4.526 | 4.471 | 4.503 | 931,302 | +0.01(+0.11%) |
May 16, 2008 | 4.522 | 4.530 | 4.465 | 4.498 | 1,153,025 | +0.02(+0.52%) |
May 15, 2008 | 4.454 | 4.489 | 4.419 | 4.474 | 1,638,925 | +0.03(+0.71%) |
May 14, 2008 | 4.424 | 4.463 | 4.415 | 4.443 | 1,291,951 | +0.05(+1.22%) |
May 13, 2008 | 4.428 | 4.428 | 4.365 | 4.389 | 1,470,397 | -0.07(-1.54%) |
May 12, 2008 | 4.437 | 4.462 | 4.374 | 4.458 | 1,320,535 | +0.04(+0.85%) |
May 09, 2008 | 4.341 | 4.450 | 4.336 | 4.421 | 2,049,188 | +0.12(+2.75%) |
May 08, 2008 | 4.282 | 4.329 | 4.265 | 4.303 | 1,782,271 | -0.02(-0.35%) |
May 07, 2008 | 4.246 | 4.352 | 4.234 | 4.318 | 2,078,939 | +0.10(+2.40%) |
May 06, 2008 | 4.142 | 4.232 | 4.121 | 4.217 | 1,422,354 | +0.08(+1.98%) |
May 05, 2008 | 4.164 | 4.191 | 4.125 | 4.135 | 1,747,142 | -0.01(-0.27%) |
May 02, 2008 | 4.132 | 4.178 | 4.114 | 4.146 | 1,488,570 | +0.04(+0.91%) |