Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.274 | 4.426 | 4.274 | 4.324 | 1,794 | +0.09(+2.05%) |
Aug 28, 2008 | 4.223 | 4.317 | 4.223 | 4.238 | 3,866 | +0.01(+0.34%) |
Aug 27, 2008 | 4.230 | 4.281 | 4.223 | 4.223 | 1,104 | -0.06(-1.35%) |
Aug 26, 2008 | 4.281 | 4.361 | 4.201 | 4.281 | 7,834 | +0.07(+1.55%) |
Aug 25, 2008 | 4.281 | 4.440 | 4.216 | 4.216 | 2,743 | -0.14(-3.32%) |
Aug 22, 2008 | 4.274 | 4.433 | 4.274 | 4.361 | 6,340 | +0.03(+0.67%) |
Aug 21, 2008 | 4.136 | 4.448 | 4.136 | 4.332 | 2,484 | +0.07(+1.70%) |
Aug 20, 2008 | 4.353 | 4.375 | 4.100 | 4.259 | 3,213 | +0.01(+0.34%) |
Aug 19, 2008 | 4.216 | 4.245 | 4.216 | 4.245 | 2,761 | +0.03(+0.69%) |
Aug 18, 2008 | 4.013 | 4.230 | 4.013 | 4.216 | 3,313 | -0.10(-2.35%) |
Aug 15, 2008 | 4.049 | 4.353 | 3.991 | 4.317 | 3,596 | +0.06(+1.36%) |
Aug 14, 2008 | 4.049 | 4.375 | 3.991 | 4.259 | 4,541 | +0.12(+2.98%) |
Aug 13, 2008 | 3.991 | 4.274 | 3.962 | 4.136 | 4,555 | -0.10(-2.39%) |
Aug 12, 2008 | 4.064 | 4.274 | 4.064 | 4.238 | 3,768 | -0.04(-0.85%) |
Aug 11, 2008 | 4.274 | 4.332 | 3.926 | 4.274 | 3,313 | -0.09(-1.99%) |
Aug 08, 2008 | 4.151 | 4.419 | 4.006 | 4.361 | 5,522 | -0.05(-1.08%) |
Aug 07, 2008 | 4.462 | 4.462 | 4.397 | 4.409 | 6,426 | +0.04(+0.93%) |
Aug 06, 2008 | 4.259 | 4.491 | 4.049 | 4.368 | 8,572 | +0.35(+8.84%) |
Aug 05, 2008 | 3.933 | 4.310 | 3.933 | 4.013 | 5,383 | +0.03(+0.73%) |
Aug 04, 2008 | 3.803 | 4.194 | 3.803 | 3.984 | 3,865 | +0.12(+3.19%) |
Aug 01, 2008 | 3.810 | 4.136 | 3.767 | 3.861 | 9,166 | -0.04(-1.11%) |
Jul 31, 2008 | 4.006 | 4.245 | 3.817 | 3.904 | 9,387 | -0.04(-1.10%) |
Jul 30, 2008 | 4.296 | 4.296 | 3.915 | 3.948 | 9,939 | -0.22(-5.38%) |
Jul 29, 2008 | 4.172 | 4.324 | 4.172 | 4.172 | 6,852 | -0.28(-6.34%) |
Jul 28, 2008 | 4.303 | 4.890 | 4.267 | 4.455 | 16,013 | +0.07(+1.65%) |
Jul 25, 2008 | 4.151 | 4.382 | 4.151 | 4.382 | 276 | -0.30(-6.49%) |
Jul 24, 2008 | 4.346 | 4.962 | 4.346 | 4.687 | 4,652 | +0.34(+7.83%) |
Jul 23, 2008 | 4.332 | 4.346 | 4.064 | 4.346 | 4,486 | +0.05(+1.18%) |
Jul 22, 2008 | 4.288 | 4.346 | 3.912 | 4.296 | 28,163 | +0.09(+2.24%) |
Jul 21, 2008 | 4.267 | 4.267 | 4.201 | 4.201 | 8,144 | -0.11(-2.52%) |
Jul 18, 2008 | 4.252 | 4.310 | 4.252 | 4.310 | 4,155 | +0.11(+2.59%) |
Jul 17, 2008 | 3.984 | 4.259 | 3.984 | 4.201 | 5,245 | +0.22(+5.65%) |
Jul 16, 2008 | 3.854 | 4.238 | 3.803 | 3.977 | 17,615 | +0.12(+3.20%) |
Jul 15, 2008 | 3.984 | 4.129 | 3.839 | 3.854 | 12,222 | -0.20(-5.00%) |
Jul 14, 2008 | 4.071 | 4.194 | 3.731 | 4.056 | 5,522 | -0.09(-2.10%) |
Jul 11, 2008 | 4.245 | 4.245 | 4.056 | 4.143 | 6,626 | -0.15(-3.54%) |
Jul 10, 2008 | 4.310 | 4.310 | 4.295 | 4.296 | 3,313 | -0.01(-0.17%) |
Jul 09, 2008 | 4.281 | 4.310 | 4.281 | 4.303 | 8,670 | +0.08(+1.89%) |
Jul 08, 2008 | 4.390 | 4.390 | 4.223 | 4.223 | 3,129 | -0.05(-1.19%) |
Jul 07, 2008 | 4.426 | 4.426 | 4.245 | 4.274 | 10,715 | -0.40(-8.53%) |
Jul 04, 2008 | 4.658 | 4.737 | 4.346 | 4.672 | 8,421 | +0.00(+0.00%) |
Jul 03, 2008 | 4.658 | 4.737 | 4.346 | 4.672 | 8,421 | +0.01(+0.31%) |
Jul 02, 2008 | 4.708 | 4.708 | 4.564 | 4.658 | 4,417 | -0.01(-0.31%) |
Jul 01, 2008 | 4.600 | 4.774 | 4.600 | 4.672 | 3,727 | +0.07(+1.57%) |
Jun 30, 2008 | 4.556 | 4.839 | 4.556 | 4.600 | 11,340 | -0.47(-9.29%) |
Jun 27, 2008 | 4.679 | 5.071 | 4.527 | 5.071 | 3,180 | +0.33(+6.87%) |
Jun 26, 2008 | 4.890 | 4.947 | 4.600 | 4.745 | 3,589 | +0.11(+2.34%) |
Jun 25, 2008 | 5.071 | 5.208 | 4.527 | 4.636 | 19,966 | -0.25(-5.04%) |
Jun 24, 2008 | 4.955 | 5.215 | 4.629 | 4.882 | 15,599 | -0.06(-1.17%) |
Jun 23, 2008 | 5.063 | 5.288 | 4.904 | 4.940 | 12,583 | -0.22(-4.35%) |
Jun 20, 2008 | 5.534 | 5.534 | 5.063 | 5.165 | 8,401 | +0.04(+0.71%) |
Jun 19, 2008 | 5.520 | 5.520 | 5.121 | 5.129 | 9,663 | -0.02(-0.42%) |
Jun 18, 2008 | 5.404 | 5.404 | 5.056 | 5.150 | 9,960 | -0.31(-5.70%) |
Jun 17, 2008 | 5.527 | 5.599 | 5.215 | 5.462 | 6,983 | -0.01(-0.13%) |
Jun 16, 2008 | 5.549 | 5.570 | 5.194 | 5.469 | 15,653 | +0.33(+6.49%) |
Jun 13, 2008 | 5.324 | 5.324 | 5.129 | 5.136 | 5,603 | -0.20(-3.67%) |
Jun 12, 2008 | 5.368 | 5.418 | 5.143 | 5.331 | 5,687 | +0.15(+2.94%) |
Jun 11, 2008 | 5.534 | 5.534 | 5.056 | 5.179 | 3,513 | -0.27(-4.92%) |
Jun 10, 2008 | 5.397 | 5.541 | 5.252 | 5.447 | 5,446 | -0.14(-2.59%) |
Jun 09, 2008 | 5.223 | 5.614 | 5.223 | 5.592 | 15,188 | +0.36(+6.93%) |
Jun 06, 2008 | 5.520 | 5.520 | 5.230 | 5.230 | 6,105 | -0.21(-3.86%) |
Jun 05, 2008 | 5.484 | 5.614 | 5.288 | 5.440 | 11,560 | -0.11(-1.96%) |
Jun 04, 2008 | 5.455 | 5.614 | 5.433 | 5.549 | 16,236 | -0.07(-1.29%) |
Jun 03, 2008 | 5.846 | 5.846 | 5.462 | 5.621 | 17,774 | -0.22(-3.84%) |