Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.780 | 3.780 | 3.673 | 3.704 | 130,032 | -0.03(-0.84%) |
Aug 28, 2008 | 3.642 | 3.736 | 3.642 | 3.736 | 208,819 | +0.11(+2.96%) |
Aug 27, 2008 | 3.606 | 3.642 | 3.539 | 3.628 | 102,527 | +0.02(+0.62%) |
Aug 26, 2008 | 3.584 | 3.637 | 3.576 | 3.606 | 169,255 | +0.06(+1.77%) |
Aug 25, 2008 | 3.610 | 3.610 | 3.534 | 3.543 | 120,939 | -0.05(-1.49%) |
Aug 22, 2008 | 3.557 | 3.597 | 3.552 | 3.597 | 106,054 | +0.02(+0.50%) |
Aug 21, 2008 | 3.579 | 3.588 | 3.557 | 3.579 | 84,987 | -0.02(-0.50%) |
Aug 20, 2008 | 3.579 | 3.597 | 3.534 | 3.597 | 130,215 | +0.06(+1.64%) |
Aug 19, 2008 | 3.575 | 3.588 | 3.467 | 3.539 | 595,822 | -0.05(-1.37%) |
Aug 18, 2008 | 3.713 | 3.713 | 3.575 | 3.588 | 202,855 | -0.05(-1.47%) |
Aug 15, 2008 | 3.682 | 3.682 | 3.584 | 3.642 | 0 | -0.03(-0.85%) |
Aug 14, 2008 | 3.655 | 3.686 | 3.619 | 3.673 | 209,583 | +0.04(+1.11%) |
Aug 13, 2008 | 3.762 | 3.762 | 3.615 | 3.633 | 344,267 | -0.09(-2.52%) |
Aug 12, 2008 | 3.821 | 3.821 | 3.722 | 3.727 | 106,586 | -0.09(-2.46%) |
Aug 11, 2008 | 3.812 | 3.870 | 3.812 | 3.821 | 111,267 | -0.02(-0.47%) |
Aug 08, 2008 | 3.700 | 3.843 | 3.700 | 3.839 | 315,936 | +0.11(+3.00%) |
Aug 07, 2008 | 3.745 | 3.798 | 3.695 | 3.727 | 202,328 | -0.13(-3.48%) |
Aug 06, 2008 | 3.888 | 3.888 | 3.834 | 3.861 | 86,492 | -0.04(-0.92%) |
Aug 05, 2008 | 3.910 | 3.928 | 3.830 | 3.897 | 508,950 | +0.06(+1.51%) |
Aug 04, 2008 | 3.879 | 3.883 | 3.825 | 3.839 | 114,602 | -0.09(-2.28%) |
Aug 01, 2008 | 3.955 | 3.955 | 3.915 | 3.928 | 49,899 | -0.04(-1.13%) |
Jul 31, 2008 | 4.067 | 4.067 | 3.964 | 3.973 | 171,106 | -0.13(-3.06%) |
Jul 30, 2008 | 4.071 | 4.111 | 4.026 | 4.098 | 151,447 | +0.04(+1.10%) |
Jul 29, 2008 | 4.053 | 4.058 | 3.955 | 4.053 | 66,035 | +0.07(+1.80%) |
Jul 28, 2008 | 4.026 | 4.044 | 3.937 | 3.982 | 121,207 | -0.08(-1.87%) |
Jul 25, 2008 | 4.031 | 4.076 | 4.004 | 4.058 | 82,238 | +0.00(+0.00%) |
Jul 24, 2008 | 4.134 | 4.134 | 4.049 | 4.058 | 174,215 | -0.02(-0.44%) |
Jul 23, 2008 | 4.111 | 4.120 | 3.941 | 4.076 | 346,525 | +0.01(+0.22%) |
Jul 22, 2008 | 3.995 | 4.129 | 3.995 | 4.067 | 109,159 | +0.07(+1.68%) |
Jul 21, 2008 | 4.058 | 4.058 | 3.986 | 4.000 | 159,961 | -0.04(-1.00%) |
Jul 18, 2008 | 4.049 | 4.067 | 3.968 | 4.040 | 70,130 | -0.04(-0.88%) |
Jul 17, 2008 | 4.080 | 4.111 | 4.058 | 4.076 | 152,809 | -0.01(-0.33%) |
Jul 16, 2008 | 4.031 | 4.089 | 4.009 | 4.089 | 150,459 | +0.06(+1.56%) |
Jul 15, 2008 | 3.977 | 4.062 | 3.959 | 4.026 | 175,814 | -0.01(-0.22%) |
Jul 14, 2008 | 4.044 | 4.085 | 4.004 | 4.035 | 195,955 | +0.03(+0.67%) |
Jul 11, 2008 | 3.973 | 4.098 | 3.924 | 4.009 | 353,405 | +0.01(+0.22%) |
Jul 10, 2008 | 3.991 | 4.040 | 3.991 | 4.000 | 59,904 | +0.03(+0.68%) |
Jul 09, 2008 | 4.102 | 4.102 | 3.973 | 3.973 | 124,629 | -0.11(-2.63%) |
Jul 08, 2008 | 3.937 | 4.098 | 3.924 | 4.080 | 173,075 | +0.06(+1.45%) |
Jul 07, 2008 | 3.986 | 4.083 | 3.946 | 4.022 | 323,951 | +0.02(+0.56%) |
Jul 04, 2008 | 4.000 | 4.000 | 3.932 | 4.000 | 126,871 | +0.00(+0.00%) |
Jul 03, 2008 | 4.000 | 4.000 | 3.932 | 4.000 | 126,871 | +0.03(+0.68%) |
Jul 02, 2008 | 4.122 | 4.143 | 3.973 | 3.973 | 168,138 | -0.16(-3.90%) |
Jul 01, 2008 | 4.134 | 4.196 | 4.049 | 4.134 | 182,421 | -0.05(-1.28%) |
Jun 30, 2008 | 4.214 | 4.246 | 4.156 | 4.187 | 186,804 | -0.01(-0.32%) |
Jun 27, 2008 | 4.179 | 4.264 | 4.170 | 4.201 | 146,376 | +0.02(+0.47%) |
Jun 26, 2008 | 4.268 | 4.340 | 4.174 | 4.181 | 190,010 | -0.19(-4.34%) |
Jun 25, 2008 | 4.241 | 4.398 | 4.241 | 4.371 | 293,116 | +0.13(+3.17%) |
Jun 24, 2008 | 4.205 | 4.295 | 4.190 | 4.237 | 192,406 | -0.06(-1.35%) |
Jun 23, 2008 | 4.214 | 4.295 | 4.214 | 4.295 | 179,544 | +0.04(+0.95%) |
Jun 20, 2008 | 4.313 | 4.335 | 4.228 | 4.255 | 149,337 | -0.13(-2.96%) |
Jun 19, 2008 | 4.469 | 4.469 | 4.362 | 4.384 | 153,951 | -0.10(-2.29%) |
Jun 18, 2008 | 4.514 | 4.532 | 4.451 | 4.487 | 238,574 | -0.02(-0.40%) |
Jun 17, 2008 | 4.527 | 4.554 | 4.469 | 4.505 | 287,624 | -0.00(-0.10%) |
Jun 16, 2008 | 4.429 | 4.527 | 4.411 | 4.510 | 156,624 | +0.06(+1.31%) |
Jun 13, 2008 | 4.264 | 4.451 | 4.264 | 4.451 | 261,593 | +0.19(+4.52%) |
Jun 12, 2008 | 4.389 | 4.411 | 4.205 | 4.259 | 276,609 | -0.11(-2.56%) |
Jun 11, 2008 | 4.469 | 4.501 | 4.366 | 4.371 | 286,388 | -0.10(-2.30%) |
Jun 10, 2008 | 4.492 | 4.523 | 4.402 | 4.474 | 172,047 | -0.05(-1.19%) |
Jun 09, 2008 | 4.653 | 4.653 | 4.483 | 4.527 | 236,464 | -0.07(-1.46%) |
Jun 06, 2008 | 4.845 | 4.845 | 4.559 | 4.595 | 289,797 | -0.20(-4.20%) |
Jun 05, 2008 | 4.760 | 4.805 | 4.621 | 4.796 | 514,766 | +0.14(+2.98%) |
Jun 04, 2008 | 4.693 | 4.850 | 4.653 | 4.657 | 427,527 | +0.07(+1.56%) |
Jun 03, 2008 | 4.559 | 4.648 | 4.554 | 4.586 | 218,053 | +0.02(+0.49%) |