Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.886 | 4.005 | 3.875 | 3.965 | 1,236,393 | +0.05(+1.28%) |
Aug 28, 2008 | 3.854 | 3.915 | 3.789 | 3.915 | 1,166,761 | +0.08(+2.06%) |
Aug 27, 2008 | 3.796 | 3.847 | 3.771 | 3.836 | 721,249 | +0.03(+0.75%) |
Aug 26, 2008 | 3.811 | 3.840 | 3.779 | 3.807 | 1,019,723 | +0.01(+0.38%) |
Aug 25, 2008 | 3.843 | 3.854 | 3.782 | 3.793 | 1,161,571 | -0.06(-1.58%) |
Aug 22, 2008 | 3.814 | 3.886 | 3.807 | 3.854 | 1,509,088 | +0.05(+1.42%) |
Aug 21, 2008 | 3.858 | 3.858 | 3.793 | 3.800 | 1,038,619 | -0.08(-1.95%) |
Aug 20, 2008 | 3.944 | 3.976 | 3.843 | 3.875 | 1,465,413 | -0.04(-1.10%) |
Aug 19, 2008 | 4.066 | 4.066 | 3.879 | 3.919 | 898,676 | -0.10(-2.41%) |
Aug 18, 2008 | 4.041 | 4.095 | 3.980 | 4.016 | 1,033,975 | -0.04(-1.06%) |
Aug 15, 2008 | 4.253 | 4.271 | 4.041 | 4.059 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.148 | 4.177 | 4.041 | 4.174 | 826,892 | +0.04(+0.87%) |
Aug 13, 2008 | 4.084 | 4.152 | 4.026 | 4.138 | 1,104,643 | +0.08(+1.86%) |
Aug 12, 2008 | 4.116 | 4.116 | 4.030 | 4.062 | 1,390,772 | -0.05(-1.31%) |
Aug 11, 2008 | 4.095 | 4.116 | 4.001 | 4.116 | 1,630,901 | +0.07(+1.78%) |
Aug 08, 2008 | 3.998 | 4.098 | 3.940 | 4.044 | 1,349,959 | +0.06(+1.62%) |
Aug 07, 2008 | 4.080 | 4.116 | 3.958 | 3.980 | 2,388,862 | -0.03(-0.72%) |
Aug 06, 2008 | 4.084 | 4.084 | 3.940 | 4.008 | 1,255,642 | -0.05(-1.33%) |
Aug 05, 2008 | 4.030 | 4.091 | 3.990 | 4.062 | 1,526,113 | +0.10(+2.54%) |
Aug 04, 2008 | 4.023 | 4.023 | 3.911 | 3.962 | 1,078,071 | -0.03(-0.63%) |
Aug 01, 2008 | 3.983 | 4.030 | 3.908 | 3.987 | 1,233,750 | +0.00(+0.09%) |
Jul 31, 2008 | 4.030 | 4.102 | 3.951 | 3.983 | 1,536,033 | -0.19(-4.56%) |
Jul 30, 2008 | 4.166 | 4.238 | 4.051 | 4.174 | 1,133,971 | +0.03(+0.61%) |
Jul 29, 2008 | 4.148 | 4.148 | 4.012 | 4.148 | 1,192,642 | +0.14(+3.59%) |
Jul 28, 2008 | 4.077 | 4.098 | 3.962 | 4.005 | 932,904 | -0.06(-1.41%) |
Jul 25, 2008 | 4.055 | 4.138 | 4.005 | 4.062 | 1,039,209 | +0.06(+1.44%) |
Jul 24, 2008 | 4.253 | 4.253 | 3.969 | 4.005 | 1,096,572 | -0.21(-5.03%) |
Jul 23, 2008 | 4.120 | 4.231 | 4.073 | 4.217 | 1,443,331 | +0.10(+2.44%) |
Jul 22, 2008 | 3.976 | 4.127 | 3.926 | 4.116 | 1,607,670 | +0.14(+3.43%) |
Jul 21, 2008 | 3.897 | 3.980 | 3.840 | 3.980 | 1,067,026 | +0.13(+3.36%) |
Jul 18, 2008 | 3.832 | 3.883 | 3.775 | 3.850 | 1,184,674 | +0.04(+1.04%) |
Jul 17, 2008 | 3.689 | 3.850 | 3.674 | 3.811 | 1,850,747 | +0.13(+3.51%) |
Jul 16, 2008 | 3.563 | 3.689 | 3.376 | 3.682 | 2,354,561 | +0.12(+3.43%) |
Jul 15, 2008 | 3.678 | 3.764 | 3.549 | 3.559 | 2,430,767 | -0.13(-3.41%) |
Jul 14, 2008 | 3.836 | 3.858 | 3.682 | 3.685 | 1,179,562 | -0.11(-2.84%) |
Jul 11, 2008 | 3.682 | 3.847 | 3.646 | 3.793 | 2,157,996 | +0.09(+2.43%) |
Jul 10, 2008 | 3.656 | 3.753 | 3.646 | 3.703 | 1,660,769 | +0.05(+1.38%) |
Jul 09, 2008 | 3.940 | 3.940 | 3.642 | 3.653 | 1,315,435 | -0.24(-6.27%) |
Jul 08, 2008 | 3.649 | 3.901 | 3.610 | 3.897 | 1,988,223 | +0.27(+7.43%) |
Jul 07, 2008 | 3.631 | 3.714 | 3.601 | 3.628 | 1,270,120 | -0.01(-0.39%) |
Jul 04, 2008 | 3.725 | 3.761 | 3.635 | 3.642 | 809,070 | +0.00(+0.00%) |
Jul 03, 2008 | 3.725 | 3.761 | 3.635 | 3.642 | 809,070 | -0.08(-2.12%) |
Jul 02, 2008 | 3.840 | 3.886 | 3.707 | 3.721 | 1,164,806 | -0.10(-2.54%) |
Jul 01, 2008 | 3.682 | 3.840 | 3.649 | 3.818 | 2,777,037 | +0.18(+5.04%) |
Jun 30, 2008 | 3.631 | 3.678 | 3.628 | 3.635 | 1,468,467 | -0.03(-0.78%) |
Jun 27, 2008 | 3.775 | 3.779 | 3.631 | 3.664 | 3,686,382 | -0.14(-3.68%) |
Jun 26, 2008 | 3.807 | 3.843 | 3.771 | 3.804 | 1,944,509 | -0.01(-0.38%) |
Jun 25, 2008 | 3.951 | 3.994 | 3.782 | 3.818 | 2,908,018 | -0.12(-3.10%) |
Jun 24, 2008 | 4.059 | 4.066 | 3.919 | 3.940 | 4,089,657 | -0.26(-6.08%) |
Jun 23, 2008 | 4.324 | 4.350 | 4.195 | 4.195 | 1,392,456 | -0.13(-2.91%) |
Jun 20, 2008 | 4.436 | 4.436 | 4.285 | 4.321 | 2,876,150 | -0.13(-2.91%) |
Jun 19, 2008 | 4.314 | 4.454 | 4.274 | 4.450 | 1,457,508 | +0.13(+3.08%) |
Jun 18, 2008 | 4.353 | 4.353 | 4.278 | 4.317 | 875,305 | -0.03(-0.58%) |
Jun 17, 2008 | 4.475 | 4.479 | 4.324 | 4.342 | 933,186 | -0.11(-2.58%) |
Jun 16, 2008 | 4.296 | 4.457 | 4.296 | 4.457 | 1,227,737 | +0.10(+2.39%) |
Jun 13, 2008 | 4.256 | 4.353 | 4.217 | 4.353 | 1,367,621 | +0.10(+2.28%) |
Jun 12, 2008 | 4.310 | 4.353 | 4.238 | 4.256 | 1,386,378 | -0.02(-0.50%) |
Jun 11, 2008 | 4.360 | 4.389 | 4.267 | 4.278 | 1,431,571 | -0.14(-3.25%) |
Jun 10, 2008 | 4.414 | 4.450 | 4.403 | 4.421 | 1,829,668 | -0.07(-1.52%) |
Jun 09, 2008 | 4.605 | 4.605 | 4.425 | 4.490 | 2,206,647 | -0.09(-2.04%) |
Jun 06, 2008 | 4.605 | 4.630 | 4.562 | 4.583 | 1,652,116 | -0.02(-0.47%) |
Jun 05, 2008 | 4.576 | 4.626 | 4.547 | 4.605 | 1,126,549 | +0.03(+0.71%) |
Jun 04, 2008 | 4.493 | 4.579 | 4.457 | 4.572 | 1,475,619 | +0.09(+2.00%) |
Jun 03, 2008 | 4.454 | 4.486 | 4.432 | 4.482 | 1,890,006 | +0.07(+1.55%) |