Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.353 | 4.390 | 4.302 | 4.307 | 5,450,047 | -0.07(-1.61%) |
Aug 28, 2008 | 4.214 | 4.385 | 4.163 | 4.377 | 5,334,212 | +0.17(+3.93%) |
Aug 27, 2008 | 4.112 | 4.236 | 4.061 | 4.212 | 5,902,555 | +0.11(+2.61%) |
Aug 26, 2008 | 4.112 | 4.171 | 4.039 | 4.105 | 3,014,392 | -0.01(-0.24%) |
Aug 25, 2008 | 4.151 | 4.168 | 4.088 | 4.115 | 3,079,583 | -0.05(-1.11%) |
Aug 22, 2008 | 4.049 | 4.161 | 4.027 | 4.161 | 4,979,769 | +0.13(+3.26%) |
Aug 21, 2008 | 4.059 | 4.088 | 3.978 | 4.030 | 2,593,499 | -0.04(-1.02%) |
Aug 20, 2008 | 4.039 | 4.154 | 3.988 | 4.071 | 3,177,829 | +0.05(+1.21%) |
Aug 19, 2008 | 4.064 | 4.115 | 3.995 | 4.022 | 3,788,264 | -0.09(-2.07%) |
Aug 18, 2008 | 4.095 | 4.185 | 4.051 | 4.107 | 4,146,862 | +0.01(+0.30%) |
Aug 15, 2008 | 4.141 | 4.185 | 3.995 | 4.095 | 5,297,525 | +0.01(+0.24%) |
Aug 14, 2008 | 3.922 | 4.112 | 3.918 | 4.085 | 2,779,080 | +0.13(+3.32%) |
Aug 13, 2008 | 3.893 | 3.988 | 3.791 | 3.954 | 4,527,101 | +0.05(+1.18%) |
Aug 12, 2008 | 4.005 | 4.039 | 3.881 | 3.908 | 4,281,943 | -0.13(-3.19%) |
Aug 11, 2008 | 3.986 | 4.161 | 3.927 | 4.037 | 5,966,362 | +0.07(+1.84%) |
Aug 08, 2008 | 3.772 | 4.003 | 3.747 | 3.964 | 4,334,863 | +0.20(+5.37%) |
Aug 07, 2008 | 3.774 | 3.918 | 3.740 | 3.762 | 5,117,924 | -0.14(-3.50%) |
Aug 06, 2008 | 3.791 | 3.988 | 3.738 | 3.898 | 6,367,729 | +0.07(+1.71%) |
Aug 05, 2008 | 3.657 | 3.849 | 3.626 | 3.832 | 6,940,605 | +0.19(+5.14%) |
Aug 04, 2008 | 3.762 | 3.811 | 3.621 | 3.645 | 8,089,456 | -0.11(-3.04%) |
Aug 01, 2008 | 3.903 | 3.949 | 3.740 | 3.759 | 8,993,462 | -0.12(-3.01%) |
Jul 31, 2008 | 3.823 | 3.942 | 3.823 | 3.876 | 3,935,933 | +0.01(+0.25%) |
Jul 30, 2008 | 3.818 | 3.874 | 3.742 | 3.866 | 3,781,351 | +0.08(+2.06%) |
Jul 29, 2008 | 3.789 | 3.793 | 3.613 | 3.789 | 4,790,531 | +0.14(+3.87%) |
Jul 28, 2008 | 3.793 | 3.840 | 3.647 | 3.647 | 5,050,678 | -0.20(-5.25%) |
Jul 25, 2008 | 3.901 | 3.986 | 3.811 | 3.849 | 4,141,129 | +0.00(+0.00%) |
Jul 24, 2008 | 3.959 | 3.983 | 3.825 | 3.849 | 4,405,952 | -0.13(-3.24%) |
Jul 23, 2008 | 3.845 | 4.078 | 3.845 | 3.978 | 4,295,862 | +0.04(+0.93%) |
Jul 22, 2008 | 3.667 | 3.949 | 3.628 | 3.942 | 4,544,937 | +0.26(+7.07%) |
Jul 21, 2008 | 3.701 | 3.784 | 3.645 | 3.682 | 2,996,811 | -0.02(-0.66%) |
Jul 18, 2008 | 3.696 | 3.747 | 3.635 | 3.706 | 5,400,439 | -0.03(-0.78%) |
Jul 17, 2008 | 3.480 | 3.818 | 3.436 | 3.735 | 10,158,607 | +0.27(+7.87%) |
Jul 16, 2008 | 3.192 | 3.465 | 3.166 | 3.463 | 6,404,190 | +0.27(+8.54%) |
Jul 15, 2008 | 3.263 | 3.353 | 3.081 | 3.190 | 9,452,155 | -0.12(-3.67%) |
Jul 14, 2008 | 3.438 | 3.467 | 3.307 | 3.312 | 8,650,559 | -0.09(-2.79%) |
Jul 11, 2008 | 3.365 | 3.463 | 3.309 | 3.407 | 5,177,971 | +0.00(+0.00%) |
Jul 10, 2008 | 3.338 | 3.453 | 3.317 | 3.407 | 5,227,710 | +0.09(+2.71%) |
Jul 09, 2008 | 3.455 | 3.477 | 3.292 | 3.317 | 6,816,284 | -0.12(-3.54%) |
Jul 08, 2008 | 3.246 | 3.438 | 3.212 | 3.438 | 5,768,835 | +0.19(+5.92%) |
Jul 07, 2008 | 3.312 | 3.334 | 3.158 | 3.246 | 8,108,488 | -0.06(-1.91%) |
Jul 04, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | +0.00(+0.00%) |
Jul 03, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | -0.02(-0.58%) |
Jul 02, 2008 | 3.414 | 3.460 | 3.321 | 3.329 | 7,630,994 | -0.12(-3.46%) |
Jul 01, 2008 | 3.387 | 3.472 | 3.300 | 3.448 | 7,359,319 | -0.04(-1.12%) |
Jun 30, 2008 | 3.643 | 3.643 | 3.477 | 3.487 | 6,226,398 | -0.19(-5.22%) |
Jun 27, 2008 | 3.694 | 3.735 | 3.618 | 3.679 | 9,865,497 | -0.03(-0.85%) |
Jun 26, 2008 | 3.779 | 3.781 | 3.657 | 3.711 | 6,355,762 | -0.09(-2.43%) |
Jun 25, 2008 | 3.811 | 3.913 | 3.762 | 3.803 | 5,662,180 | +0.00(+0.00%) |
Jun 24, 2008 | 3.767 | 3.879 | 3.723 | 3.803 | 4,244,717 | +0.02(+0.58%) |
Jun 23, 2008 | 3.918 | 3.937 | 3.781 | 3.781 | 5,236,155 | -0.10(-2.63%) |
Jun 20, 2008 | 3.942 | 3.978 | 3.869 | 3.884 | 7,582,623 | -0.10(-2.50%) |
Jun 19, 2008 | 3.998 | 4.015 | 3.901 | 3.983 | 4,397,650 | -0.01(-0.37%) |
Jun 18, 2008 | 4.008 | 4.020 | 3.937 | 3.998 | 7,226,639 | -0.02(-0.54%) |
Jun 17, 2008 | 4.231 | 4.279 | 4.015 | 4.020 | 7,553,210 | -0.35(-7.92%) |
Jun 16, 2008 | 4.334 | 4.373 | 4.280 | 4.365 | 3,793,216 | +0.04(+0.90%) |
Jun 13, 2008 | 4.317 | 4.356 | 4.227 | 4.326 | 5,402,005 | +0.07(+1.54%) |
Jun 12, 2008 | 4.249 | 4.358 | 4.178 | 4.261 | 4,847,487 | +0.06(+1.51%) |
Jun 11, 2008 | 4.397 | 4.421 | 4.190 | 4.197 | 8,252,808 | -0.20(-4.54%) |
Jun 10, 2008 | 4.387 | 4.453 | 4.307 | 4.397 | 5,612,203 | +0.05(+1.23%) |
Jun 09, 2008 | 4.380 | 4.458 | 4.307 | 4.343 | 4,368,357 | -0.00(-0.11%) |
Jun 06, 2008 | 4.499 | 4.499 | 4.341 | 4.348 | 8,219,412 | -0.18(-3.87%) |
Jun 05, 2008 | 4.431 | 4.536 | 4.404 | 4.523 | 8,021,532 | +0.13(+2.88%) |
Jun 04, 2008 | 4.351 | 4.487 | 4.324 | 4.397 | 6,143,748 | +0.02(+0.44%) |
Jun 03, 2008 | 4.295 | 4.397 | 4.261 | 4.377 | 8,791,159 | +0.09(+2.22%) |