Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.985 | 4.017 | 3.935 | 3.990 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 3.914 | 4.016 | 3.886 | 3.979 | 132,414 | +0.06(+1.53%) |
Aug 27, 2008 | 3.837 | 3.957 | 3.837 | 3.919 | 173,208 | +0.07(+1.85%) |
Aug 26, 2008 | 3.908 | 3.957 | 3.832 | 3.848 | 197,022 | -0.10(-2.63%) |
Aug 25, 2008 | 3.886 | 3.952 | 3.804 | 3.952 | 272,513 | +0.03(+0.84%) |
Aug 22, 2008 | 3.914 | 3.946 | 3.821 | 3.919 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 3.843 | 3.957 | 3.843 | 3.897 | 158,208 | +0.05(+1.28%) |
Aug 20, 2008 | 3.826 | 3.957 | 3.788 | 3.848 | 261,774 | -0.02(-0.57%) |
Aug 19, 2008 | 3.733 | 3.908 | 3.706 | 3.870 | 274,577 | +0.08(+2.16%) |
Aug 18, 2008 | 3.853 | 3.957 | 3.782 | 3.788 | 496,964 | -0.01(-0.29%) |
Aug 15, 2008 | 3.815 | 3.870 | 3.750 | 3.799 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.799 | 3.875 | 3.755 | 3.848 | 374,674 | +0.05(+1.44%) |
Aug 13, 2008 | 3.679 | 3.837 | 3.679 | 3.793 | 380,591 | +0.11(+3.12%) |
Aug 12, 2008 | 3.624 | 3.761 | 3.602 | 3.679 | 399,377 | +0.08(+2.28%) |
Aug 11, 2008 | 3.542 | 3.657 | 3.400 | 3.597 | 515,166 | +0.10(+2.81%) |
Aug 08, 2008 | 3.394 | 3.536 | 3.394 | 3.498 | 588,272 | +0.10(+2.89%) |
Aug 07, 2008 | 3.312 | 3.471 | 3.312 | 3.400 | 330,413 | +0.07(+2.13%) |
Aug 06, 2008 | 3.285 | 3.389 | 3.280 | 3.329 | 280,741 | -0.01(-0.16%) |
Aug 05, 2008 | 3.241 | 3.381 | 3.219 | 3.334 | 378,857 | +0.07(+2.01%) |
Aug 04, 2008 | 3.329 | 3.329 | 3.219 | 3.269 | 282,944 | -0.01(-0.33%) |
Aug 01, 2008 | 3.301 | 3.334 | 3.247 | 3.280 | 312,480 | -0.03(-0.83%) |
Jul 31, 2008 | 3.236 | 3.389 | 3.236 | 3.307 | 348,942 | +0.09(+2.89%) |
Jul 30, 2008 | 3.192 | 3.296 | 3.137 | 3.214 | 439,138 | +0.03(+1.03%) |
Jul 29, 2008 | 3.181 | 3.208 | 3.072 | 3.181 | 386,790 | +0.11(+3.74%) |
Jul 28, 2008 | 3.230 | 3.247 | 3.066 | 3.066 | 616,944 | -0.14(-4.27%) |
Jul 25, 2008 | 3.258 | 3.383 | 3.198 | 3.203 | 929,507 | +0.04(+1.38%) |
Jul 24, 2008 | 3.640 | 3.673 | 3.061 | 3.159 | 1,786,901 | -1.13(-26.28%) |
Jul 23, 2008 | 4.099 | 4.285 | 4.045 | 4.285 | 443,660 | +0.19(+4.53%) |
Jul 22, 2008 | 3.908 | 4.121 | 3.853 | 4.099 | 402,169 | +0.21(+5.49%) |
Jul 21, 2008 | 3.826 | 3.908 | 3.826 | 3.886 | 187,541 | +0.05(+1.28%) |
Jul 18, 2008 | 3.881 | 3.908 | 3.744 | 3.837 | 156,959 | -0.04(-1.13%) |
Jul 17, 2008 | 3.662 | 3.881 | 3.597 | 3.881 | 389,925 | +0.21(+5.65%) |
Jul 16, 2008 | 3.547 | 3.673 | 3.498 | 3.673 | 182,936 | +0.14(+3.86%) |
Jul 15, 2008 | 3.498 | 3.607 | 3.444 | 3.536 | 176,882 | +0.04(+1.25%) |
Jul 14, 2008 | 3.526 | 3.564 | 3.444 | 3.493 | 226,788 | +0.03(+0.79%) |
Jul 11, 2008 | 3.471 | 3.509 | 3.405 | 3.465 | 337,422 | -0.07(-1.86%) |
Jul 10, 2008 | 3.640 | 3.673 | 3.433 | 3.531 | 503,993 | -0.15(-4.01%) |
Jul 09, 2008 | 3.722 | 3.739 | 3.668 | 3.679 | 134,668 | -0.05(-1.46%) |
Jul 08, 2008 | 3.662 | 3.761 | 3.597 | 3.733 | 295,930 | +0.05(+1.34%) |
Jul 07, 2008 | 3.804 | 3.837 | 3.662 | 3.684 | 351,803 | -0.08(-2.03%) |
Jul 04, 2008 | 3.766 | 3.826 | 3.744 | 3.761 | 246,197 | +0.00(+0.00%) |
Jul 03, 2008 | 3.766 | 3.826 | 3.744 | 3.761 | 246,197 | -0.04(-1.01%) |
Jul 02, 2008 | 3.826 | 3.870 | 3.761 | 3.799 | 408,007 | -0.05(-1.42%) |
Jul 01, 2008 | 3.826 | 3.875 | 3.744 | 3.853 | 598,510 | -0.01(-0.14%) |
Jun 30, 2008 | 4.012 | 4.061 | 3.837 | 3.859 | 383,204 | -0.11(-2.75%) |
Jun 27, 2008 | 4.017 | 4.116 | 3.914 | 3.968 | 3,755,031 | -0.03(-0.68%) |
Jun 26, 2008 | 3.979 | 4.181 | 3.935 | 3.996 | 1,118,783 | -0.01(-0.14%) |
Jun 25, 2008 | 3.952 | 4.001 | 3.952 | 4.001 | 439,835 | +0.05(+1.24%) |
Jun 24, 2008 | 3.859 | 3.974 | 3.853 | 3.952 | 283,414 | +0.07(+1.83%) |
Jun 23, 2008 | 3.859 | 3.935 | 3.799 | 3.881 | 266,284 | +0.08(+2.16%) |
Jun 20, 2008 | 3.859 | 3.974 | 3.799 | 3.799 | 640,026 | -0.10(-2.52%) |
Jun 19, 2008 | 3.886 | 3.914 | 3.853 | 3.897 | 229,011 | +0.01(+0.14%) |
Jun 18, 2008 | 3.892 | 3.919 | 3.875 | 3.892 | 398,422 | -0.02(-0.42%) |
Jun 17, 2008 | 3.952 | 3.996 | 3.908 | 3.908 | 233,501 | -0.05(-1.24%) |
Jun 16, 2008 | 4.045 | 4.045 | 3.946 | 3.957 | 167,319 | -0.08(-2.03%) |
Jun 13, 2008 | 3.919 | 4.045 | 3.919 | 4.039 | 259,935 | +0.16(+4.08%) |
Jun 12, 2008 | 3.957 | 4.023 | 3.881 | 3.881 | 266,106 | -0.03(-0.70%) |
Jun 11, 2008 | 3.990 | 4.017 | 3.907 | 3.908 | 272,400 | -0.08(-2.05%) |
Jun 10, 2008 | 4.017 | 4.056 | 3.968 | 3.990 | 243,020 | -0.03(-0.82%) |
Jun 09, 2008 | 4.061 | 4.138 | 4.017 | 4.023 | 267,945 | -0.05(-1.21%) |
Jun 06, 2008 | 4.160 | 4.209 | 4.061 | 4.072 | 276,337 | -0.13(-3.12%) |
Jun 05, 2008 | 4.198 | 4.252 | 4.132 | 4.203 | 232,562 | -0.03(-0.65%) |
Jun 04, 2008 | 4.225 | 4.274 | 4.187 | 4.231 | 243,821 | +0.03(+0.65%) |
Jun 03, 2008 | 4.143 | 4.220 | 4.143 | 4.203 | 360,907 | +0.08(+1.99%) |