Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.110 | 4.182 | 3.915 | 4.139 | 0 | +0.03(+0.70%) |
Aug 28, 2008 | 4.009 | 4.160 | 3.966 | 4.110 | 6,755,635 | +0.08(+1.97%) |
Aug 27, 2008 | 3.785 | 4.139 | 3.713 | 4.030 | 15,798,785 | +0.36(+9.82%) |
Aug 26, 2008 | 3.872 | 4.204 | 3.670 | 3.670 | 20,790,430 | +0.08(+2.21%) |
Aug 25, 2008 | 3.547 | 3.634 | 3.403 | 3.591 | 10,223,734 | +0.10(+2.89%) |
Aug 22, 2008 | 3.345 | 3.619 | 3.345 | 3.490 | 0 | +0.26(+8.04%) |
Aug 21, 2008 | 3.223 | 3.331 | 3.180 | 3.230 | 7,750,142 | -0.02(-0.67%) |
Aug 20, 2008 | 3.324 | 3.432 | 3.245 | 3.252 | 6,125,122 | -0.06(-1.74%) |
Aug 19, 2008 | 3.374 | 3.425 | 3.252 | 3.309 | 5,595,466 | -0.07(-2.13%) |
Aug 18, 2008 | 3.504 | 3.526 | 3.353 | 3.382 | 6,187,071 | -0.09(-2.49%) |
Aug 15, 2008 | 3.555 | 3.821 | 3.454 | 3.468 | 0 | -0.05(-1.43%) |
Aug 14, 2008 | 3.475 | 3.663 | 3.446 | 3.519 | 8,524,893 | +0.02(+0.62%) |
Aug 13, 2008 | 3.612 | 3.706 | 3.432 | 3.497 | 6,509,584 | -0.12(-3.39%) |
Aug 12, 2008 | 3.764 | 3.850 | 3.598 | 3.619 | 8,362,580 | -0.12(-3.09%) |
Aug 11, 2008 | 3.641 | 4.045 | 3.576 | 3.735 | 10,376,441 | +0.09(+2.57%) |
Aug 08, 2008 | 3.504 | 3.706 | 3.468 | 3.641 | 6,399,085 | +0.06(+1.81%) |
Aug 07, 2008 | 3.821 | 3.829 | 3.569 | 3.576 | 7,320,036 | -0.30(-7.81%) |
Aug 06, 2008 | 3.937 | 4.016 | 3.829 | 3.879 | 5,182,641 | -0.08(-2.00%) |
Aug 05, 2008 | 3.951 | 4.110 | 3.821 | 3.958 | 6,916,122 | +0.05(+1.29%) |
Aug 04, 2008 | 3.973 | 4.052 | 3.793 | 3.908 | 2,821,933 | -0.06(-1.45%) |
Aug 01, 2008 | 3.980 | 4.117 | 3.814 | 3.966 | 4,125,588 | -0.05(-1.26%) |
Jul 31, 2008 | 4.023 | 4.268 | 3.930 | 4.016 | 4,261,689 | -0.09(-2.28%) |
Jul 30, 2008 | 4.218 | 4.427 | 3.958 | 4.110 | 4,018,750 | -0.09(-2.06%) |
Jul 29, 2008 | 4.196 | 4.196 | 3.800 | 4.196 | 3,855,190 | +0.25(+6.40%) |
Jul 28, 2008 | 4.153 | 4.182 | 3.872 | 3.944 | 4,749,486 | -0.24(-5.69%) |
Jul 25, 2008 | 4.182 | 4.427 | 4.103 | 4.182 | 4,109,999 | -0.04(-0.85%) |
Jul 24, 2008 | 4.542 | 4.542 | 4.196 | 4.218 | 5,945,988 | -0.32(-7.00%) |
Jul 23, 2008 | 4.391 | 4.888 | 4.290 | 4.535 | 10,467,338 | +0.13(+2.95%) |
Jul 22, 2008 | 4.204 | 4.514 | 4.081 | 4.405 | 5,964,216 | +0.17(+3.91%) |
Jul 21, 2008 | 4.088 | 4.342 | 4.016 | 4.240 | 8,257,567 | +0.17(+4.26%) |
Jul 18, 2008 | 4.081 | 4.322 | 3.886 | 4.067 | 6,364,166 | +0.01(+0.18%) |
Jul 17, 2008 | 3.684 | 4.160 | 3.677 | 4.059 | 9,219,621 | +0.39(+10.61%) |
Jul 16, 2008 | 3.382 | 3.728 | 3.273 | 3.670 | 7,081,438 | +0.30(+8.76%) |
Jul 15, 2008 | 3.201 | 3.482 | 3.072 | 3.374 | 7,332,671 | +0.14(+4.23%) |
Jul 14, 2008 | 3.555 | 3.591 | 3.158 | 3.237 | 5,634,896 | -0.27(-7.80%) |
Jul 11, 2008 | 3.367 | 3.562 | 3.122 | 3.511 | 11,641,739 | +0.11(+3.18%) |
Jul 10, 2008 | 3.627 | 3.641 | 3.374 | 3.403 | 5,576,345 | -0.22(-6.16%) |
Jul 09, 2008 | 3.836 | 3.930 | 3.612 | 3.627 | 5,645,096 | -0.21(-5.45%) |
Jul 08, 2008 | 3.627 | 3.901 | 3.555 | 3.836 | 5,191,030 | +0.22(+5.98%) |
Jul 07, 2008 | 3.706 | 3.829 | 3.522 | 3.619 | 4,962,473 | -0.07(-1.95%) |
Jul 04, 2008 | 3.728 | 3.850 | 3.677 | 3.692 | 2,952,530 | +0.00(+0.00%) |
Jul 03, 2008 | 3.728 | 3.850 | 3.677 | 3.692 | 2,952,530 | -0.04(-1.16%) |
Jul 02, 2008 | 3.930 | 4.088 | 3.735 | 3.735 | 6,085,575 | -0.20(-5.13%) |
Jul 01, 2008 | 3.821 | 3.966 | 3.742 | 3.937 | 6,797,711 | +0.06(+1.68%) |
Jun 30, 2008 | 4.110 | 4.110 | 3.850 | 3.872 | 7,913,580 | -0.23(-5.62%) |
Jun 27, 2008 | 4.153 | 4.283 | 4.002 | 4.103 | 25,406,368 | -0.05(-1.22%) |
Jun 26, 2008 | 4.340 | 4.348 | 4.052 | 4.153 | 6,370,473 | -0.23(-5.26%) |
Jun 25, 2008 | 4.283 | 4.687 | 4.268 | 4.384 | 5,371,004 | +0.12(+2.88%) |
Jun 24, 2008 | 4.232 | 4.463 | 4.196 | 4.261 | 4,148,492 | -0.06(-1.34%) |
Jun 23, 2008 | 4.506 | 4.506 | 4.279 | 4.319 | 3,960,862 | -0.16(-3.54%) |
Jun 20, 2008 | 4.723 | 4.723 | 4.463 | 4.477 | 5,151,325 | -0.26(-5.48%) |
Jun 19, 2008 | 4.701 | 4.925 | 4.636 | 4.737 | 4,121,020 | +0.04(+0.77%) |
Jun 18, 2008 | 4.874 | 4.874 | 4.643 | 4.701 | 4,351,678 | -0.19(-3.83%) |
Jun 17, 2008 | 5.090 | 5.119 | 4.845 | 4.888 | 3,128,766 | -0.19(-3.83%) |
Jun 16, 2008 | 4.989 | 5.155 | 4.845 | 5.083 | 3,034,369 | +0.07(+1.44%) |
Jun 13, 2008 | 4.723 | 5.011 | 4.708 | 5.011 | 4,514,132 | +0.31(+6.60%) |
Jun 12, 2008 | 4.816 | 5.112 | 4.679 | 4.701 | 5,855,261 | -0.09(-1.95%) |
Jun 11, 2008 | 4.961 | 5.083 | 4.788 | 4.795 | 4,214,007 | -0.16(-3.20%) |
Jun 10, 2008 | 5.004 | 5.076 | 4.939 | 4.953 | 4,479,283 | -0.15(-2.97%) |
Jun 09, 2008 | 5.098 | 5.335 | 5.033 | 5.105 | 6,174,883 | +0.12(+2.46%) |
Jun 06, 2008 | 5.400 | 5.400 | 4.903 | 4.982 | 7,716,258 | -0.46(-8.48%) |
Jun 05, 2008 | 5.400 | 5.660 | 5.372 | 5.444 | 4,914,343 | -0.08(-1.44%) |
Jun 04, 2008 | 5.335 | 5.588 | 5.263 | 5.523 | 4,862,535 | +0.17(+3.23%) |
Jun 03, 2008 | 5.328 | 5.429 | 5.235 | 5.350 | 3,241,194 | +0.06(+1.09%) |