Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.748 | 3.769 | 3.602 | 3.716 | 685,420 | +0.02(+0.65%) |
Aug 28, 2008 | 3.655 | 3.732 | 3.556 | 3.692 | 1,250,874 | +0.14(+3.98%) |
Aug 27, 2008 | 3.452 | 3.671 | 3.452 | 3.551 | 1,360,757 | +0.08(+2.23%) |
Aug 26, 2008 | 3.233 | 3.473 | 3.233 | 3.473 | 1,443,420 | +0.21(+6.37%) |
Aug 25, 2008 | 3.095 | 3.284 | 3.095 | 3.265 | 1,758,612 | +0.14(+4.34%) |
Aug 22, 2008 | 3.084 | 3.151 | 3.023 | 3.129 | 2,000,849 | +0.06(+1.82%) |
Aug 21, 2008 | 3.212 | 3.212 | 2.972 | 3.073 | 2,461,357 | -0.14(-4.32%) |
Aug 20, 2008 | 3.097 | 3.217 | 3.034 | 3.212 | 1,741,104 | +0.09(+2.99%) |
Aug 19, 2008 | 3.244 | 3.244 | 3.065 | 3.119 | 1,470,554 | -0.11(-3.31%) |
Aug 18, 2008 | 3.647 | 3.647 | 3.180 | 3.225 | 1,949,946 | -0.35(-9.84%) |
Aug 15, 2008 | 3.863 | 3.863 | 3.369 | 3.577 | 0 | -0.24(-6.22%) |
Aug 14, 2008 | 4.894 | 4.894 | 3.609 | 3.815 | 5,299,940 | -0.54(-12.37%) |
Aug 13, 2008 | 4.198 | 4.401 | 4.180 | 4.353 | 1,143,302 | +0.17(+4.01%) |
Aug 12, 2008 | 4.185 | 4.254 | 4.068 | 4.185 | 1,387,921 | -0.03(-0.76%) |
Aug 11, 2008 | 4.164 | 4.225 | 4.025 | 4.217 | 1,205,459 | -0.02(-0.44%) |
Aug 08, 2008 | 4.052 | 4.265 | 4.049 | 4.236 | 1,267,680 | +0.19(+4.61%) |
Aug 07, 2008 | 4.304 | 4.342 | 3.977 | 4.049 | 1,092,481 | -0.26(-6.12%) |
Aug 06, 2008 | 4.116 | 4.366 | 4.105 | 4.313 | 904,673 | +0.16(+3.92%) |
Aug 05, 2008 | 4.057 | 4.273 | 4.057 | 4.150 | 898,239 | +0.05(+1.10%) |
Aug 04, 2008 | 4.292 | 4.305 | 4.022 | 4.105 | 1,551,218 | -0.18(-4.23%) |
Aug 01, 2008 | 4.225 | 4.356 | 4.105 | 4.286 | 859,907 | +0.06(+1.45%) |
Jul 31, 2008 | 4.212 | 4.350 | 4.065 | 4.225 | 2,479,791 | +0.04(+1.02%) |
Jul 30, 2008 | 4.073 | 4.225 | 3.772 | 4.182 | 4,984,148 | +0.49(+13.29%) |
Jul 29, 2008 | 3.692 | 3.799 | 3.532 | 3.692 | 5,577,017 | -0.04(-1.00%) |
Jul 28, 2008 | 3.942 | 3.969 | 3.721 | 3.729 | 3,325,894 | -0.23(-5.85%) |
Jul 25, 2008 | 3.775 | 3.961 | 3.769 | 3.961 | 1,226,587 | +0.15(+4.06%) |
Jul 24, 2008 | 3.956 | 3.966 | 3.756 | 3.807 | 1,768,564 | -0.15(-3.71%) |
Jul 23, 2008 | 4.270 | 4.366 | 3.932 | 3.953 | 2,203,663 | -0.34(-7.95%) |
Jul 22, 2008 | 4.377 | 4.468 | 4.278 | 4.294 | 1,174,611 | -0.10(-2.30%) |
Jul 21, 2008 | 4.262 | 4.435 | 4.244 | 4.396 | 1,444,624 | +0.22(+5.23%) |
Jul 18, 2008 | 4.238 | 4.286 | 4.089 | 4.177 | 2,003,194 | -0.04(-0.95%) |
Jul 17, 2008 | 4.233 | 4.369 | 4.132 | 4.217 | 955,940 | -0.07(-1.74%) |
Jul 16, 2008 | 4.324 | 4.345 | 4.134 | 4.292 | 1,403,212 | +0.02(+0.37%) |
Jul 15, 2008 | 4.281 | 4.414 | 4.124 | 4.276 | 2,772,737 | -0.06(-1.41%) |
Jul 14, 2008 | 4.396 | 4.396 | 4.233 | 4.337 | 1,650,387 | -0.02(-0.43%) |
Jul 11, 2008 | 4.308 | 4.398 | 4.084 | 4.356 | 2,048,887 | +0.02(+0.55%) |
Jul 10, 2008 | 4.377 | 4.465 | 4.193 | 4.332 | 3,280,107 | -0.09(-1.99%) |
Jul 09, 2008 | 4.793 | 4.830 | 4.420 | 4.420 | 1,703,271 | -0.35(-7.27%) |
Jul 08, 2008 | 4.756 | 4.809 | 4.652 | 4.766 | 3,436,636 | -0.01(-0.11%) |
Jul 07, 2008 | 4.774 | 4.905 | 4.614 | 4.772 | 1,465,857 | -0.01(-0.22%) |
Jul 04, 2008 | 4.886 | 4.907 | 4.724 | 4.782 | 866,720 | +0.00(+0.00%) |
Jul 03, 2008 | 4.886 | 4.907 | 4.724 | 4.782 | 866,720 | -0.10(-2.07%) |
Jul 02, 2008 | 5.155 | 5.174 | 4.830 | 4.883 | 2,946,162 | -0.21(-4.03%) |
Jul 01, 2008 | 5.089 | 5.265 | 4.971 | 5.089 | 2,732,038 | -0.04(-0.83%) |
Jun 30, 2008 | 5.121 | 5.243 | 5.035 | 5.131 | 1,630,343 | -0.04(-0.77%) |
Jun 27, 2008 | 4.913 | 5.289 | 4.843 | 5.171 | 4,637,868 | +0.22(+4.36%) |
Jun 26, 2008 | 5.267 | 5.274 | 4.846 | 4.955 | 3,614,326 | -0.36(-6.82%) |
Jun 25, 2008 | 5.467 | 5.507 | 5.278 | 5.318 | 4,407,260 | -0.20(-3.58%) |
Jun 24, 2008 | 5.614 | 5.710 | 5.481 | 5.515 | 2,615,241 | -0.14(-2.41%) |
Jun 23, 2008 | 5.952 | 5.995 | 5.545 | 5.651 | 2,511,600 | -0.36(-5.99%) |
Jun 20, 2008 | 6.446 | 6.448 | 5.819 | 6.011 | 3,883,799 | -0.59(-8.89%) |
Jun 19, 2008 | 6.709 | 6.709 | 6.408 | 6.597 | 871,998 | -0.06(-0.92%) |
Jun 18, 2008 | 6.731 | 6.909 | 6.560 | 6.659 | 865,605 | -0.12(-1.77%) |
Jun 17, 2008 | 6.643 | 6.891 | 6.643 | 6.779 | 976,093 | +0.14(+2.05%) |
Jun 16, 2008 | 6.741 | 6.741 | 6.525 | 6.643 | 1,673,090 | -0.17(-2.43%) |
Jun 13, 2008 | 6.827 | 6.899 | 6.699 | 6.808 | 922,830 | +0.06(+0.87%) |
Jun 12, 2008 | 6.619 | 6.931 | 6.605 | 6.749 | 1,393,091 | +0.15(+2.34%) |
Jun 11, 2008 | 6.704 | 6.995 | 6.595 | 6.595 | 1,342,844 | -0.06(-0.88%) |
Jun 10, 2008 | 6.547 | 6.677 | 6.496 | 6.653 | 1,141,801 | -0.09(-1.30%) |
Jun 09, 2008 | 6.597 | 7.037 | 6.552 | 6.741 | 1,322,808 | +0.08(+1.16%) |
Jun 06, 2008 | 6.917 | 6.944 | 6.496 | 6.664 | 2,457,879 | -0.28(-3.99%) |
Jun 05, 2008 | 7.035 | 7.251 | 6.941 | 6.941 | 2,111,506 | -0.06(-0.88%) |
Jun 04, 2008 | 7.264 | 7.379 | 6.989 | 7.003 | 1,158,773 | -0.35(-4.82%) |
Jun 03, 2008 | 7.488 | 7.698 | 7.333 | 7.357 | 1,600,121 | -0.17(-2.27%) |