Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.650 | 3.650 | 3.400 | 3.490 | 80,830 | -0.14(-3.86%) |
Jul 30, 2008 | 3.600 | 3.790 | 3.570 | 3.630 | 99,386 | -0.02(-0.55%) |
Jul 29, 2008 | 3.560 | 3.660 | 3.560 | 3.650 | 116,311 | -0.01(-0.27%) |
Jul 28, 2008 | 3.700 | 3.720 | 3.650 | 3.660 | 67,100 | -0.09(-2.40%) |
Jul 25, 2008 | 3.550 | 3.750 | 3.500 | 3.750 | 117,740 | +0.12(+3.31%) |
Jul 24, 2008 | 3.700 | 3.730 | 3.590 | 3.630 | 148,560 | -0.03(-0.82%) |
Jul 23, 2008 | 3.700 | 3.760 | 3.640 | 3.660 | 90,070 | +0.03(+0.83%) |
Jul 22, 2008 | 3.700 | 3.850 | 3.570 | 3.630 | 155,450 | -0.23(-5.96%) |
Jul 21, 2008 | 3.800 | 3.890 | 3.670 | 3.860 | 68,834 | +0.06(+1.58%) |
Jul 18, 2008 | 3.850 | 3.880 | 3.750 | 3.800 | 99,600 | +0.03(+0.80%) |
Jul 17, 2008 | 3.910 | 3.930 | 3.760 | 3.770 | 45,050 | -0.17(-4.31%) |
Jul 16, 2008 | 3.820 | 3.950 | 3.820 | 3.940 | 133,830 | +0.11(+2.87%) |
Jul 15, 2008 | 4.000 | 4.000 | 3.190 | 3.830 | 375,790 | -0.06(-1.54%) |
Jul 14, 2008 | 4.000 | 4.010 | 3.860 | 3.890 | 106,500 | -0.08(-2.02%) |
Jul 11, 2008 | 3.970 | 4.000 | 3.860 | 3.970 | 139,080 | -0.02(-0.50%) |
Jul 10, 2008 | 3.850 | 4.000 | 3.850 | 3.990 | 61,100 | +0.14(+3.64%) |
Jul 09, 2008 | 3.820 | 3.910 | 3.810 | 3.850 | 166,725 | +0.01(+0.26%) |
Jul 08, 2008 | 3.850 | 3.850 | 3.420 | 3.840 | 397,106 | -0.01(-0.26%) |
Jul 07, 2008 | 3.900 | 3.930 | 3.810 | 3.850 | 270,445 | -0.09(-2.28%) |
Jul 04, 2008 | 3.880 | 3.940 | 3.850 | 3.940 | 34,100 | +0.06(+1.55%) |
Jul 03, 2008 | 3.960 | 3.960 | 3.850 | 3.880 | 215,935 | -0.03(-0.77%) |
Jul 02, 2008 | 3.920 | 4.050 | 3.890 | 3.910 | 169,020 | -0.01(-0.26%) |
Jul 01, 2008 | 4.010 | 4.040 | 3.900 | 3.920 | 129,300 | +0.00(+0.00%) |
Jun 30, 2008 | 4.010 | 4.040 | 3.900 | 3.920 | 129,300 | -0.09(-2.24%) |
Jun 27, 2008 | 4.160 | 4.190 | 3.890 | 4.010 | 510,900 | -0.19(-4.52%) |
Jun 26, 2008 | 4.100 | 4.240 | 4.100 | 4.200 | 538,861 | +0.10(+2.44%) |
Jun 25, 2008 | 4.300 | 4.300 | 4.040 | 4.100 | 269,545 | -0.28(-6.39%) |
Jun 24, 2008 | 4.110 | 4.390 | 4.110 | 4.380 | 757,214 | +0.26(+6.31%) |
Jun 23, 2008 | 4.020 | 4.150 | 3.950 | 4.120 | 486,735 | +0.07(+1.73%) |
Jun 20, 2008 | 4.000 | 4.070 | 3.930 | 4.050 | 928,876 | +0.20(+5.19%) |
Jun 19, 2008 | 3.890 | 3.900 | 3.850 | 3.850 | 99,900 | -0.02(-0.52%) |
Jun 18, 2008 | 3.900 | 3.940 | 3.850 | 3.870 | 126,865 | -0.08(-2.03%) |
Jun 17, 2008 | 3.850 | 3.950 | 3.850 | 3.950 | 180,000 | +0.07(+1.80%) |
Jun 16, 2008 | 3.940 | 3.950 | 3.850 | 3.880 | 86,950 | -0.01(-0.26%) |
Jun 13, 2008 | 3.850 | 3.890 | 3.850 | 3.890 | 36,159 | +0.04(+1.04%) |
Jun 12, 2008 | 3.880 | 3.880 | 3.800 | 3.850 | 159,733 | -0.11(-2.78%) |
Jun 11, 2008 | 3.940 | 3.970 | 3.860 | 3.960 | 141,575 | +0.10(+2.59%) |
Jun 10, 2008 | 3.890 | 3.930 | 3.850 | 3.860 | 96,791 | -0.13(-3.26%) |
Jun 09, 2008 | 4.050 | 4.120 | 3.900 | 3.990 | 75,945 | -0.11(-2.68%) |
Jun 06, 2008 | 4.000 | 4.120 | 3.970 | 4.100 | 139,340 | +0.04(+0.99%) |
Jun 05, 2008 | 4.000 | 4.090 | 3.910 | 4.060 | 180,675 | +0.06(+1.50%) |
Jun 04, 2008 | 3.970 | 4.010 | 3.870 | 4.000 | 272,600 | +0.00(+0.00%) |
Jun 03, 2008 | 4.000 | 4.080 | 3.900 | 4.000 | 369,988 | -0.02(-0.50%) |
Jun 02, 2008 | 4.200 | 4.200 | 4.020 | 4.020 | 313,400 | -0.22(-5.19%) |
May 30, 2008 | 4.120 | 4.250 | 4.120 | 4.240 | 343,380 | +0.10(+2.42%) |
May 29, 2008 | 4.150 | 4.180 | 4.100 | 4.140 | 236,420 | -0.11(-2.59%) |
May 28, 2008 | 4.180 | 4.250 | 4.100 | 4.250 | 126,050 | +0.00(+0.00%) |
May 27, 2008 | 4.160 | 4.300 | 4.160 | 4.250 | 91,308 | -0.09(-2.07%) |
May 26, 2008 | 4.450 | 4.470 | 4.280 | 4.340 | 58,423 | -0.10(-2.25%) |
May 23, 2008 | 4.250 | 4.460 | 4.240 | 4.440 | 1,219,262 | +0.24(+5.71%) |
May 22, 2008 | 4.100 | 4.210 | 4.100 | 4.200 | 209,601 | +0.09(+2.19%) |
May 21, 2008 | 4.250 | 4.270 | 4.100 | 4.110 | 396,450 | -0.09(-2.14%) |
May 20, 2008 | 4.140 | 4.260 | 4.120 | 4.200 | 716,514 | +0.00(+0.00%) |
May 19, 2008 | 4.250 | 4.300 | 4.150 | 4.200 | 805,828 | +0.00(+0.00%) |
May 16, 2008 | 4.250 | 4.300 | 4.150 | 4.200 | 805,828 | -0.01(-0.24%) |
May 15, 2008 | 3.950 | 4.210 | 3.950 | 4.210 | 1,022,555 | +0.24(+6.05%) |
May 14, 2008 | 4.110 | 4.110 | 3.840 | 3.970 | 299,685 | -0.14(-3.41%) |
May 13, 2008 | 4.140 | 4.200 | 4.070 | 4.110 | 131,410 | -0.07(-1.67%) |
May 12, 2008 | 4.200 | 4.270 | 4.150 | 4.180 | 373,265 | -0.12(-2.79%) |
May 09, 2008 | 4.040 | 4.410 | 3.920 | 4.300 | 877,776 | +0.25(+6.17%) |
May 08, 2008 | 3.950 | 4.080 | 3.900 | 4.050 | 486,295 | +0.05(+1.25%) |
May 07, 2008 | 3.810 | 4.000 | 3.780 | 4.000 | 1,235,738 | +0.17(+4.44%) |
May 06, 2008 | 3.670 | 3.830 | 3.660 | 3.830 | 357,376 | +0.18(+4.93%) |
May 05, 2008 | 3.480 | 3.650 | 3.480 | 3.650 | 1,602,306 | +0.14(+3.99%) |
May 02, 2008 | 3.370 | 3.520 | 3.510 | 3.510 | 74,400 | +0.10(+2.93%) |