Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.104 | 4.160 | 4.011 | 4.109 | 447,161 | -0.03(-0.66%) |
Aug 28, 2008 | 3.986 | 4.158 | 3.967 | 4.136 | 217,980 | +0.19(+4.81%) |
Aug 27, 2008 | 3.910 | 4.182 | 3.910 | 3.946 | 298,854 | +0.04(+1.05%) |
Aug 26, 2008 | 3.986 | 4.015 | 3.791 | 3.905 | 273,717 | -0.09(-2.14%) |
Aug 25, 2008 | 4.139 | 4.139 | 3.987 | 3.991 | 261,493 | -0.18(-4.42%) |
Aug 22, 2008 | 4.124 | 4.235 | 4.051 | 4.175 | 205,786 | +0.11(+2.82%) |
Aug 21, 2008 | 4.057 | 4.187 | 4.032 | 4.061 | 161,945 | -0.06(-1.37%) |
Aug 20, 2008 | 4.081 | 4.155 | 4.022 | 4.117 | 231,876 | +0.03(+0.67%) |
Aug 19, 2008 | 4.196 | 4.196 | 4.073 | 4.090 | 215,693 | -0.14(-3.35%) |
Aug 18, 2008 | 4.288 | 4.288 | 4.156 | 4.232 | 150,517 | -0.06(-1.36%) |
Aug 15, 2008 | 4.343 | 4.446 | 4.133 | 4.290 | 445,886 | +0.01(+0.24%) |
Aug 14, 2008 | 4.230 | 4.281 | 4.126 | 4.280 | 209,301 | +0.01(+0.32%) |
Aug 13, 2008 | 4.177 | 4.295 | 4.126 | 4.266 | 558,587 | +0.04(+1.05%) |
Aug 12, 2008 | 4.247 | 4.266 | 3.991 | 4.222 | 141,370 | -0.06(-1.32%) |
Aug 11, 2008 | 3.986 | 4.355 | 3.931 | 4.278 | 369,481 | +0.18(+4.33%) |
Aug 08, 2008 | 3.926 | 4.183 | 3.879 | 4.100 | 338,237 | +0.16(+4.10%) |
Aug 07, 2008 | 4.064 | 4.108 | 3.914 | 3.939 | 277,890 | -0.18(-4.31%) |
Aug 06, 2008 | 4.132 | 4.191 | 4.085 | 4.116 | 329,129 | -0.04(-0.99%) |
Aug 05, 2008 | 4.089 | 4.161 | 3.986 | 4.157 | 279,482 | +0.12(+2.94%) |
Aug 04, 2008 | 4.053 | 4.116 | 3.958 | 4.039 | 388,990 | -0.16(-3.81%) |
Aug 01, 2008 | 4.146 | 4.216 | 4.021 | 4.199 | 269,066 | +0.07(+1.65%) |
Jul 31, 2008 | 4.200 | 4.262 | 4.123 | 4.131 | 306,971 | -0.14(-3.37%) |
Jul 30, 2008 | 4.273 | 4.325 | 4.172 | 4.275 | 243,188 | +0.01(+0.22%) |
Jul 29, 2008 | 4.265 | 4.275 | 4.116 | 4.265 | 369,756 | +0.28(+7.07%) |
Jul 28, 2008 | 4.298 | 4.298 | 3.964 | 3.983 | 755,790 | -0.09(-2.10%) |
Jul 25, 2008 | 4.042 | 4.322 | 4.042 | 4.069 | 445,061 | +0.05(+1.26%) |
Jul 24, 2008 | 4.069 | 4.085 | 3.896 | 4.018 | 394,157 | -0.01(-0.20%) |
Jul 23, 2008 | 4.021 | 4.085 | 3.850 | 4.026 | 545,125 | -0.00(-0.12%) |
Jul 22, 2008 | 3.812 | 4.032 | 3.559 | 4.031 | 456,645 | +0.21(+5.38%) |
Jul 21, 2008 | 3.839 | 3.839 | 3.736 | 3.825 | 457,131 | -0.01(-0.33%) |
Jul 18, 2008 | 3.781 | 3.839 | 3.752 | 3.838 | 500,045 | +0.08(+2.02%) |
Jul 17, 2008 | 3.720 | 3.800 | 3.500 | 3.762 | 248,437 | +0.06(+1.76%) |
Jul 16, 2008 | 3.485 | 3.697 | 3.404 | 3.697 | 268,637 | +0.26(+7.60%) |
Jul 15, 2008 | 3.447 | 3.578 | 3.339 | 3.435 | 387,032 | -0.06(-1.59%) |
Jul 14, 2008 | 3.600 | 3.640 | 3.428 | 3.491 | 266,742 | -0.07(-2.00%) |
Jul 11, 2008 | 3.485 | 3.583 | 3.382 | 3.562 | 337,808 | +0.04(+1.12%) |
Jul 10, 2008 | 3.432 | 3.584 | 3.369 | 3.523 | 304,280 | +0.09(+2.68%) |
Jul 09, 2008 | 3.561 | 3.561 | 3.382 | 3.431 | 308,765 | -0.16(-4.54%) |
Jul 08, 2008 | 3.424 | 3.595 | 3.247 | 3.594 | 1,460,412 | +0.18(+5.39%) |
Jul 07, 2008 | 3.372 | 3.461 | 3.287 | 3.410 | 330,178 | +0.05(+1.60%) |
Jul 04, 2008 | 3.439 | 3.518 | 3.211 | 3.356 | 266,571 | +0.00(+0.00%) |
Jul 03, 2008 | 3.439 | 3.518 | 3.211 | 3.356 | 266,571 | -0.09(-2.53%) |
Jul 02, 2008 | 3.515 | 3.720 | 3.405 | 3.443 | 399,942 | -0.07(-1.98%) |
Jul 01, 2008 | 3.559 | 3.595 | 3.461 | 3.513 | 462,267 | -0.05(-1.29%) |
Jun 30, 2008 | 3.777 | 3.950 | 3.559 | 3.559 | 940,969 | -0.28(-7.30%) |
Jun 27, 2008 | 3.510 | 3.876 | 3.510 | 3.839 | 3,338,207 | +0.31(+8.89%) |
Jun 26, 2008 | 3.554 | 3.646 | 3.483 | 3.526 | 173,638 | -0.08(-2.20%) |
Jun 25, 2008 | 3.526 | 3.682 | 3.526 | 3.605 | 109,337 | +0.08(+2.34%) |
Jun 24, 2008 | 3.523 | 3.606 | 3.523 | 3.523 | 137,047 | +0.00(+0.14%) |
Jun 23, 2008 | 3.584 | 3.672 | 3.515 | 3.518 | 172,791 | -0.04(-1.07%) |
Jun 20, 2008 | 3.622 | 3.679 | 3.526 | 3.556 | 462,525 | -0.09(-2.52%) |
Jun 19, 2008 | 3.578 | 3.682 | 3.523 | 3.648 | 186,113 | +0.07(+1.95%) |
Jun 18, 2008 | 3.627 | 3.701 | 3.576 | 3.578 | 143,464 | -0.07(-1.87%) |
Jun 17, 2008 | 3.796 | 3.796 | 3.630 | 3.646 | 72,683 | -0.15(-4.04%) |
Jun 16, 2008 | 3.640 | 3.800 | 3.640 | 3.800 | 148,012 | +0.14(+3.72%) |
Jun 13, 2008 | 3.679 | 3.681 | 3.578 | 3.663 | 69,771 | +0.05(+1.40%) |
Jun 12, 2008 | 3.624 | 3.713 | 3.610 | 3.613 | 91,815 | +0.03(+0.80%) |
Jun 11, 2008 | 3.589 | 3.629 | 3.565 | 3.584 | 157,487 | -0.02(-0.48%) |
Jun 10, 2008 | 3.621 | 3.660 | 3.561 | 3.602 | 134,103 | +0.03(+0.71%) |
Jun 09, 2008 | 3.638 | 3.708 | 3.548 | 3.576 | 305,108 | -0.05(-1.27%) |
Jun 06, 2008 | 3.760 | 3.760 | 3.600 | 3.622 | 230,094 | -0.15(-3.91%) |
Jun 05, 2008 | 3.747 | 3.776 | 3.651 | 3.770 | 310,167 | +0.03(+0.89%) |
Jun 04, 2008 | 3.599 | 3.766 | 3.595 | 3.736 | 468,633 | +0.12(+3.33%) |
Jun 03, 2008 | 3.641 | 3.681 | 3.553 | 3.616 | 274,726 | -0.02(-0.48%) |