Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.420 | 4.420 | 4.270 | 4.370 | 433,726 | -0.05(-1.13%) |
Aug 28, 2008 | 4.400 | 4.430 | 4.270 | 4.420 | 474,390 | +0.02(+0.45%) |
Aug 27, 2008 | 4.420 | 4.440 | 4.290 | 4.400 | 443,817 | +0.01(+0.23%) |
Aug 26, 2008 | 4.350 | 4.400 | 4.190 | 4.390 | 586,318 | +0.00(+0.00%) |
Aug 25, 2008 | 4.420 | 4.520 | 4.270 | 4.390 | 841,574 | +0.07(+1.62%) |
Aug 22, 2008 | 4.270 | 4.350 | 4.250 | 4.320 | 429,017 | +0.08(+1.89%) |
Aug 21, 2008 | 4.220 | 4.300 | 4.220 | 4.240 | 426,357 | -0.01(-0.24%) |
Aug 20, 2008 | 4.200 | 4.310 | 4.169 | 4.250 | 724,345 | +0.06(+1.43%) |
Aug 19, 2008 | 4.240 | 4.290 | 4.000 | 4.190 | 404,520 | -0.06(-1.41%) |
Aug 18, 2008 | 4.220 | 4.290 | 4.210 | 4.250 | 410,196 | +0.07(+1.67%) |
Aug 15, 2008 | 4.300 | 4.330 | 4.090 | 4.180 | 500,261 | -0.03(-0.71%) |
Aug 14, 2008 | 4.180 | 4.320 | 4.150 | 4.210 | 322,310 | +0.02(+0.48%) |
Aug 13, 2008 | 4.260 | 4.280 | 4.140 | 4.190 | 301,524 | -0.08(-1.87%) |
Aug 12, 2008 | 4.310 | 4.490 | 4.180 | 4.270 | 538,951 | -0.02(-0.47%) |
Aug 11, 2008 | 4.080 | 4.300 | 4.000 | 4.290 | 655,337 | +0.23(+5.67%) |
Aug 08, 2008 | 4.000 | 4.180 | 3.900 | 4.060 | 383,364 | +0.08(+2.01%) |
Aug 07, 2008 | 4.000 | 4.200 | 3.890 | 3.980 | 719,676 | +0.00(+0.00%) |
Aug 06, 2008 | 3.870 | 4.060 | 3.840 | 3.980 | 324,481 | +0.15(+3.92%) |
Aug 05, 2008 | 3.930 | 3.940 | 3.800 | 3.830 | 134,936 | -0.03(-0.78%) |
Aug 04, 2008 | 3.950 | 3.950 | 3.660 | 3.860 | 122,077 | -0.01(-0.26%) |
Aug 01, 2008 | 3.890 | 3.940 | 3.813 | 3.870 | 236,407 | -0.03(-0.77%) |
Jul 31, 2008 | 3.760 | 4.000 | 3.570 | 3.900 | 294,578 | +0.03(+0.78%) |
Jul 30, 2008 | 3.870 | 3.940 | 3.810 | 3.870 | 111,095 | +0.01(+0.26%) |
Jul 29, 2008 | 3.860 | 3.930 | 3.750 | 3.860 | 138,623 | +0.00(+0.00%) |
Jul 28, 2008 | 3.850 | 4.030 | 3.820 | 3.860 | 168,113 | +0.01(+0.26%) |
Jul 25, 2008 | 3.770 | 3.900 | 3.680 | 3.850 | 161,684 | +0.12(+3.22%) |
Jul 24, 2008 | 3.710 | 3.750 | 3.510 | 3.730 | 198,341 | -0.02(-0.53%) |
Jul 23, 2008 | 3.900 | 3.930 | 3.710 | 3.750 | 274,832 | -0.15(-3.85%) |
Jul 22, 2008 | 4.000 | 4.000 | 3.840 | 3.900 | 282,973 | -0.12(-2.99%) |
Jul 21, 2008 | 4.080 | 4.170 | 3.990 | 4.020 | 246,328 | +0.01(+0.25%) |
Jul 18, 2008 | 3.990 | 4.170 | 3.960 | 4.010 | 226,246 | +0.01(+0.25%) |
Jul 17, 2008 | 4.000 | 4.170 | 3.980 | 4.000 | 595,591 | +0.02(+0.50%) |
Jul 16, 2008 | 4.000 | 4.000 | 3.900 | 3.980 | 208,771 | -0.02(-0.50%) |
Jul 15, 2008 | 3.870 | 4.060 | 3.850 | 4.000 | 342,598 | +0.06(+1.52%) |
Jul 14, 2008 | 3.750 | 3.950 | 3.700 | 3.940 | 283,039 | +0.20(+5.35%) |
Jul 11, 2008 | 3.530 | 3.760 | 3.450 | 3.740 | 447,421 | +0.19(+5.35%) |
Jul 10, 2008 | 3.390 | 3.590 | 3.220 | 3.550 | 183,170 | +0.15(+4.41%) |
Jul 09, 2008 | 3.430 | 3.700 | 3.380 | 3.400 | 161,104 | -0.04(-1.16%) |
Jul 08, 2008 | 3.180 | 3.450 | 3.140 | 3.440 | 240,975 | +0.30(+9.55%) |
Jul 07, 2008 | 3.290 | 3.360 | 3.070 | 3.140 | 171,320 | -0.14(-4.27%) |
Jul 04, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | +0.00(+0.00%) |
Jul 03, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | -0.02(-0.61%) |
Jul 02, 2008 | 3.510 | 3.510 | 3.280 | 3.300 | 190,603 | -0.20(-5.71%) |
Jul 01, 2008 | 3.130 | 3.560 | 3.000 | 3.500 | 360,247 | +0.29(+9.03%) |
Jun 30, 2008 | 3.180 | 3.250 | 3.140 | 3.210 | 231,280 | +0.05(+1.58%) |
Jun 27, 2008 | 3.390 | 3.460 | 3.090 | 3.160 | 5,244,094 | -0.20(-5.95%) |
Jun 26, 2008 | 3.430 | 3.600 | 3.340 | 3.360 | 338,424 | -0.05(-1.47%) |
Jun 25, 2008 | 3.400 | 3.730 | 3.390 | 3.410 | 346,891 | -0.04(-1.16%) |
Jun 24, 2008 | 3.180 | 3.470 | 2.890 | 3.450 | 740,561 | +0.27(+8.49%) |
Jun 23, 2008 | 3.320 | 3.340 | 3.180 | 3.180 | 182,609 | -0.15(-4.50%) |
Jun 20, 2008 | 3.400 | 3.420 | 3.320 | 3.330 | 67,275 | -0.03(-0.89%) |
Jun 19, 2008 | 3.430 | 3.430 | 3.250 | 3.360 | 67,478 | -0.04(-1.18%) |
Jun 18, 2008 | 3.500 | 3.580 | 3.340 | 3.400 | 106,244 | -0.07(-2.02%) |
Jun 17, 2008 | 3.570 | 3.570 | 3.330 | 3.470 | 69,004 | +0.01(+0.29%) |
Jun 16, 2008 | 3.390 | 3.500 | 3.300 | 3.460 | 63,872 | +0.03(+0.87%) |
Jun 13, 2008 | 3.370 | 3.440 | 3.280 | 3.430 | 103,317 | +0.07(+2.08%) |
Jun 12, 2008 | 3.420 | 3.480 | 3.300 | 3.360 | 62,740 | -0.02(-0.59%) |
Jun 11, 2008 | 3.360 | 3.410 | 3.240 | 3.380 | 103,265 | +0.05(+1.50%) |
Jun 10, 2008 | 3.320 | 3.390 | 3.260 | 3.330 | 77,999 | -0.01(-0.30%) |
Jun 09, 2008 | 3.410 | 3.490 | 3.300 | 3.340 | 155,919 | -0.03(-0.89%) |
Jun 06, 2008 | 3.520 | 3.520 | 3.350 | 3.370 | 100,794 | -0.14(-3.99%) |
Jun 05, 2008 | 3.620 | 3.640 | 3.480 | 3.510 | 170,852 | -0.05(-1.40%) |
Jun 04, 2008 | 3.600 | 3.640 | 3.560 | 3.560 | 100,393 | -0.08(-2.20%) |
Jun 03, 2008 | 3.910 | 3.910 | 3.600 | 3.640 | 165,804 | -0.23(-5.94%) |