Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.835 | 3.838 | 3.810 | 3.829 | 0 | -0.02(-0.57%) |
Aug 28, 2008 | 3.810 | 3.851 | 3.810 | 3.851 | 235,820 | +0.05(+1.41%) |
Aug 27, 2008 | 3.781 | 3.810 | 3.772 | 3.797 | 186,170 | +0.01(+0.33%) |
Aug 26, 2008 | 3.778 | 3.800 | 3.763 | 3.785 | 740,577 | +0.02(+0.42%) |
Aug 25, 2008 | 3.804 | 3.810 | 3.763 | 3.769 | 216,205 | -0.06(-1.64%) |
Aug 22, 2008 | 3.797 | 3.848 | 3.797 | 3.832 | 0 | +0.04(+1.16%) |
Aug 21, 2008 | 3.753 | 3.804 | 3.744 | 3.788 | 987,291 | +0.02(+0.42%) |
Aug 20, 2008 | 3.744 | 3.785 | 3.741 | 3.772 | 511,140 | +0.03(+0.90%) |
Aug 19, 2008 | 3.747 | 3.759 | 3.719 | 3.738 | 514,510 | -0.02(-0.64%) |
Aug 18, 2008 | 3.841 | 3.841 | 3.759 | 3.763 | 610,784 | -0.06(-1.65%) |
Aug 15, 2008 | 3.810 | 3.841 | 3.810 | 3.826 | 0 | +0.01(+0.33%) |
Aug 14, 2008 | 3.750 | 3.826 | 3.750 | 3.813 | 299,391 | +0.03(+0.92%) |
Aug 13, 2008 | 3.791 | 3.800 | 3.763 | 3.778 | 321,800 | -0.02(-0.58%) |
Aug 12, 2008 | 3.829 | 3.841 | 3.797 | 3.800 | 136,116 | -0.04(-1.07%) |
Aug 11, 2008 | 3.822 | 3.870 | 3.822 | 3.841 | 192,592 | +0.01(+0.33%) |
Aug 08, 2008 | 3.737 | 3.832 | 3.734 | 3.829 | 255,686 | +0.07(+1.76%) |
Aug 07, 2008 | 3.807 | 3.822 | 3.763 | 3.763 | 239,866 | -0.08(-1.97%) |
Aug 06, 2008 | 3.794 | 3.841 | 3.781 | 3.838 | 316,509 | +0.02(+0.41%) |
Aug 05, 2008 | 3.737 | 3.822 | 3.734 | 3.822 | 377,329 | +0.12(+3.23%) |
Aug 04, 2008 | 3.737 | 3.737 | 3.693 | 3.703 | 217,298 | -0.03(-0.93%) |
Aug 01, 2008 | 3.747 | 3.756 | 3.696 | 3.737 | 227,699 | -0.00(-0.08%) |
Jul 31, 2008 | 3.769 | 3.802 | 3.741 | 3.741 | 423,391 | -0.05(-1.25%) |
Jul 30, 2008 | 3.778 | 3.816 | 3.753 | 3.788 | 398,453 | +0.03(+0.92%) |
Jul 29, 2008 | 3.753 | 3.759 | 3.681 | 3.753 | 219,359 | +0.08(+2.14%) |
Jul 28, 2008 | 3.725 | 3.741 | 3.674 | 3.674 | 275,784 | -0.06(-1.52%) |
Jul 25, 2008 | 3.709 | 3.759 | 3.709 | 3.731 | 287,614 | +0.02(+0.59%) |
Jul 24, 2008 | 3.813 | 3.813 | 3.709 | 3.709 | 312,530 | -0.09(-2.32%) |
Jul 23, 2008 | 3.788 | 3.829 | 3.782 | 3.797 | 313,136 | +0.02(+0.50%) |
Jul 22, 2008 | 3.684 | 3.778 | 3.675 | 3.778 | 307,861 | +0.07(+1.78%) |
Jul 21, 2008 | 3.703 | 3.728 | 3.703 | 3.712 | 682,711 | +0.03(+0.68%) |
Jul 18, 2008 | 3.678 | 3.703 | 3.659 | 3.687 | 269,876 | +0.01(+0.34%) |
Jul 17, 2008 | 3.627 | 3.687 | 3.608 | 3.674 | 368,897 | +0.07(+1.92%) |
Jul 16, 2008 | 3.526 | 3.605 | 3.517 | 3.605 | 329,004 | +0.09(+2.51%) |
Jul 15, 2008 | 3.542 | 3.593 | 3.438 | 3.517 | 469,592 | -0.07(-2.02%) |
Jul 14, 2008 | 3.630 | 3.646 | 3.555 | 3.589 | 437,372 | -0.02(-0.44%) |
Jul 11, 2008 | 3.577 | 3.624 | 3.555 | 3.605 | 505,779 | -0.00(-0.00%) |
Jul 10, 2008 | 3.593 | 3.621 | 3.567 | 3.605 | 832,150 | +0.02(+0.53%) |
Jul 09, 2008 | 3.684 | 3.696 | 3.586 | 3.586 | 194,018 | -0.09(-2.57%) |
Jul 08, 2008 | 3.605 | 3.684 | 3.593 | 3.681 | 198,890 | +0.06(+1.65%) |
Jul 07, 2008 | 3.665 | 3.684 | 3.539 | 3.621 | 357,629 | -0.04(-1.03%) |
Jul 04, 2008 | 3.674 | 3.684 | 3.621 | 3.659 | 170,547 | +0.00(+0.00%) |
Jul 03, 2008 | 3.674 | 3.684 | 3.621 | 3.659 | 170,547 | -0.01(-0.26%) |
Jul 02, 2008 | 3.734 | 3.756 | 3.668 | 3.668 | 236,153 | -0.06(-1.60%) |
Jul 01, 2008 | 3.700 | 3.734 | 3.669 | 3.728 | 250,849 | -0.00(-0.08%) |
Jun 30, 2008 | 3.737 | 3.763 | 3.715 | 3.731 | 302,367 | +0.00(+0.08%) |
Jun 27, 2008 | 3.753 | 3.769 | 3.712 | 3.728 | 370,453 | -0.03(-0.92%) |
Jun 26, 2008 | 3.800 | 3.826 | 3.763 | 3.763 | 515,711 | -0.10(-2.53%) |
Jun 25, 2008 | 3.841 | 3.898 | 3.841 | 3.860 | 1,517,637 | +0.03(+0.66%) |
Jun 24, 2008 | 3.841 | 3.857 | 3.791 | 3.835 | 875,417 | -0.01(-0.33%) |
Jun 23, 2008 | 3.835 | 3.867 | 3.826 | 3.848 | 844,140 | +0.01(+0.16%) |
Jun 20, 2008 | 3.882 | 3.882 | 3.826 | 3.841 | 1,108,925 | -0.06(-1.66%) |
Jun 19, 2008 | 3.898 | 3.917 | 3.870 | 3.906 | 834,729 | +0.01(+0.13%) |
Jun 18, 2008 | 3.923 | 3.923 | 3.876 | 3.901 | 766,487 | -0.03(-0.88%) |
Jun 17, 2008 | 3.983 | 3.983 | 3.936 | 3.936 | 606,808 | -0.01(-0.24%) |
Jun 16, 2008 | 3.948 | 3.977 | 3.889 | 3.945 | 1,100,553 | -0.02(-0.48%) |
Jun 13, 2008 | 3.942 | 3.967 | 3.917 | 3.964 | 245,815 | +0.03(+0.88%) |
Jun 12, 2008 | 3.920 | 3.964 | 3.914 | 3.929 | 290,301 | +0.02(+0.41%) |
Jun 11, 2008 | 3.974 | 3.977 | 3.911 | 3.913 | 414,485 | -0.05(-1.28%) |
Jun 10, 2008 | 3.970 | 3.986 | 3.936 | 3.964 | 473,101 | -0.02(-0.47%) |
Jun 09, 2008 | 4.002 | 4.002 | 3.952 | 3.983 | 210,704 | +0.01(+0.32%) |
Jun 06, 2008 | 4.068 | 4.068 | 3.970 | 3.970 | 377,215 | -0.12(-2.85%) |
Jun 05, 2008 | 4.040 | 4.093 | 4.027 | 4.087 | 232,527 | +0.07(+1.72%) |
Jun 04, 2008 | 4.005 | 4.040 | 3.992 | 4.018 | 345,779 | +0.01(+0.24%) |
Jun 03, 2008 | 4.046 | 4.052 | 3.983 | 4.008 | 582,521 | -0.02(-0.55%) |