Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.712 | 3.734 | 3.681 | 3.699 | 0 | -0.02(-0.51%) |
Aug 28, 2008 | 3.703 | 3.753 | 3.690 | 3.718 | 2,310,634 | +0.04(+1.03%) |
Aug 27, 2008 | 3.599 | 3.693 | 3.580 | 3.681 | 1,148,060 | +0.08(+2.10%) |
Aug 26, 2008 | 3.555 | 3.624 | 3.539 | 3.605 | 1,114,800 | +0.05(+1.51%) |
Aug 25, 2008 | 3.592 | 3.674 | 3.495 | 3.551 | 609,269 | -0.07(-1.91%) |
Aug 22, 2008 | 3.605 | 3.643 | 3.526 | 3.621 | 1,062,359 | +0.10(+2.77%) |
Aug 21, 2008 | 3.526 | 3.570 | 3.466 | 3.523 | 1,010,975 | -0.01(-0.27%) |
Aug 20, 2008 | 3.454 | 3.583 | 3.451 | 3.532 | 1,150,783 | +0.08(+2.19%) |
Aug 19, 2008 | 3.463 | 3.473 | 3.359 | 3.457 | 2,373,890 | +0.02(+0.46%) |
Aug 18, 2008 | 3.526 | 3.567 | 3.441 | 3.441 | 1,295,701 | -0.04(-1.09%) |
Aug 15, 2008 | 3.583 | 3.608 | 3.410 | 3.479 | 0 | -0.04(-1.08%) |
Aug 14, 2008 | 3.438 | 3.545 | 3.407 | 3.517 | 675,588 | +0.04(+1.18%) |
Aug 13, 2008 | 3.460 | 3.491 | 3.362 | 3.476 | 922,198 | +0.02(+0.55%) |
Aug 12, 2008 | 3.570 | 3.602 | 3.447 | 3.457 | 1,090,659 | -0.10(-2.92%) |
Aug 11, 2008 | 3.476 | 3.592 | 3.406 | 3.561 | 1,330,088 | +0.04(+1.16%) |
Aug 08, 2008 | 3.287 | 3.564 | 3.265 | 3.520 | 2,104,430 | +0.25(+7.51%) |
Aug 07, 2008 | 3.410 | 3.451 | 3.246 | 3.274 | 2,945,738 | -0.13(-3.80%) |
Aug 06, 2008 | 3.466 | 3.514 | 3.359 | 3.403 | 2,017,967 | -0.06(-1.73%) |
Aug 05, 2008 | 3.362 | 3.520 | 3.362 | 3.463 | 1,802,409 | +0.08(+2.33%) |
Aug 04, 2008 | 3.542 | 3.542 | 3.372 | 3.384 | 1,334,960 | -0.11(-3.16%) |
Aug 01, 2008 | 3.501 | 3.523 | 3.406 | 3.495 | 1,914,453 | +0.05(+1.56%) |
Jul 31, 2008 | 3.388 | 3.501 | 3.347 | 3.441 | 1,926,458 | +0.02(+0.65%) |
Jul 30, 2008 | 3.359 | 3.504 | 3.211 | 3.419 | 3,238,173 | +0.08(+2.36%) |
Jul 29, 2008 | 3.340 | 3.428 | 3.321 | 3.340 | 3,353,933 | -0.04(-1.30%) |
Jul 28, 2008 | 3.646 | 3.646 | 3.287 | 3.384 | 5,107,497 | -0.20(-5.46%) |
Jul 25, 2008 | 3.564 | 3.841 | 3.479 | 3.580 | 3,279,120 | -0.03(-0.79%) |
Jul 24, 2008 | 3.882 | 3.926 | 3.592 | 3.608 | 3,075,779 | -0.23(-5.92%) |
Jul 23, 2008 | 3.870 | 3.933 | 3.819 | 3.835 | 3,365,761 | -0.06(-1.46%) |
Jul 22, 2008 | 3.857 | 3.907 | 3.740 | 3.892 | 2,081,569 | +0.06(+1.56%) |
Jul 21, 2008 | 3.725 | 3.873 | 3.687 | 3.832 | 2,381,722 | +0.16(+4.38%) |
Jul 18, 2008 | 3.750 | 3.775 | 3.649 | 3.671 | 2,604,442 | -0.08(-2.10%) |
Jul 17, 2008 | 3.696 | 3.791 | 3.696 | 3.750 | 2,223,275 | +0.09(+2.41%) |
Jul 16, 2008 | 3.482 | 3.681 | 3.394 | 3.662 | 3,257,201 | +0.18(+5.16%) |
Jul 15, 2008 | 3.605 | 3.640 | 3.391 | 3.482 | 4,208,639 | -0.19(-5.07%) |
Jul 14, 2008 | 3.611 | 3.781 | 3.545 | 3.668 | 6,754,554 | +0.23(+6.79%) |
Jul 11, 2008 | 3.082 | 3.558 | 3.057 | 3.435 | 4,682,296 | +0.19(+5.83%) |
Jul 10, 2008 | 3.287 | 3.331 | 3.041 | 3.246 | 6,058,314 | -0.11(-3.38%) |
Jul 09, 2008 | 3.507 | 3.561 | 3.343 | 3.359 | 2,195,311 | -0.14(-3.96%) |
Jul 08, 2008 | 3.246 | 3.501 | 3.214 | 3.498 | 3,579,167 | +0.25(+7.77%) |
Jul 07, 2008 | 3.403 | 3.444 | 3.000 | 3.246 | 5,920,276 | -0.15(-4.36%) |
Jul 04, 2008 | 3.482 | 3.567 | 3.384 | 3.394 | 1,503,783 | +0.00(+0.00%) |
Jul 03, 2008 | 3.482 | 3.567 | 3.384 | 3.394 | 1,503,783 | -0.09(-2.71%) |
Jul 02, 2008 | 3.479 | 3.589 | 3.479 | 3.488 | 3,083,913 | +0.01(+0.36%) |
Jul 01, 2008 | 3.381 | 3.507 | 3.280 | 3.476 | 3,711,972 | +0.06(+1.66%) |
Jun 30, 2008 | 3.469 | 3.501 | 3.375 | 3.419 | 3,565,223 | -0.10(-2.78%) |
Jun 27, 2008 | 3.662 | 3.687 | 3.406 | 3.517 | 18,203,348 | -0.15(-4.04%) |
Jun 26, 2008 | 3.712 | 3.728 | 3.595 | 3.665 | 3,129,791 | -0.20(-5.29%) |
Jun 25, 2008 | 3.907 | 3.933 | 3.870 | 3.870 | 2,207,726 | -0.02(-0.57%) |
Jun 24, 2008 | 3.914 | 3.920 | 3.785 | 3.892 | 3,610,023 | +0.00(+0.00%) |
Jun 23, 2008 | 3.926 | 3.977 | 3.879 | 3.892 | 2,088,884 | -0.02(-0.56%) |
Jun 20, 2008 | 3.907 | 3.942 | 3.895 | 3.914 | 1,330,447 | -0.03(-0.64%) |
Jun 19, 2008 | 3.958 | 3.958 | 3.886 | 3.939 | 2,233,462 | +0.00(+0.08%) |
Jun 18, 2008 | 3.967 | 3.970 | 3.911 | 3.936 | 1,149,574 | -0.03(-0.72%) |
Jun 17, 2008 | 4.015 | 4.018 | 3.952 | 3.964 | 2,642,228 | +0.01(+0.32%) |
Jun 16, 2008 | 3.895 | 4.015 | 3.895 | 3.952 | 2,030,924 | +0.09(+2.20%) |
Jun 13, 2008 | 3.920 | 4.018 | 3.819 | 3.866 | 2,829,315 | +0.15(+3.98%) |
Jun 12, 2008 | 3.744 | 3.750 | 3.671 | 3.718 | 2,430,675 | +0.04(+1.03%) |
Jun 11, 2008 | 3.835 | 3.860 | 3.460 | 3.681 | 6,138,011 | -0.16(-4.18%) |
Jun 10, 2008 | 3.857 | 4.090 | 3.807 | 3.841 | 7,125,366 | -0.23(-5.72%) |
Jun 09, 2008 | 4.194 | 4.194 | 4.065 | 4.074 | 3,590,401 | -0.08(-1.90%) |
Jun 06, 2008 | 4.235 | 4.238 | 4.112 | 4.153 | 7,012,300 | -0.11(-2.66%) |
Jun 05, 2008 | 4.188 | 4.276 | 4.134 | 4.267 | 2,816,653 | +0.14(+3.36%) |
Jun 04, 2008 | 4.330 | 4.330 | 4.097 | 4.128 | 2,022,067 | -0.17(-4.03%) |
Jun 03, 2008 | 4.317 | 4.342 | 4.248 | 4.301 | 1,952,728 | +0.01(+0.22%) |