Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.776 | 3.776 | 3.749 | 3.769 | 576,073 | +0.02(+0.54%) |
Aug 28, 2008 | 3.766 | 3.787 | 3.728 | 3.749 | 802,552 | +0.00(+0.09%) |
Aug 27, 2008 | 3.752 | 3.766 | 3.718 | 3.745 | 522,553 | -0.04(-1.00%) |
Aug 26, 2008 | 3.756 | 3.783 | 3.756 | 3.783 | 466,444 | +0.02(+0.64%) |
Aug 25, 2008 | 3.752 | 3.780 | 3.750 | 3.759 | 517,382 | +0.00(+0.00%) |
Aug 22, 2008 | 3.763 | 3.783 | 3.756 | 3.759 | 457,094 | -0.02(-0.43%) |
Aug 21, 2008 | 3.742 | 3.776 | 3.735 | 3.775 | 589,328 | +0.03(+0.71%) |
Aug 20, 2008 | 3.773 | 3.773 | 3.742 | 3.749 | 480,420 | -0.01(-0.27%) |
Aug 19, 2008 | 3.732 | 3.776 | 3.732 | 3.759 | 479,987 | +0.02(+0.46%) |
Aug 18, 2008 | 3.756 | 3.756 | 3.721 | 3.742 | 405,839 | -0.00(-0.09%) |
Aug 15, 2008 | 3.752 | 3.763 | 3.732 | 3.745 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.742 | 3.752 | 3.714 | 3.752 | 382,623 | +0.01(+0.18%) |
Aug 13, 2008 | 3.708 | 3.763 | 3.704 | 3.745 | 464,588 | +0.04(+1.02%) |
Aug 12, 2008 | 3.721 | 3.763 | 3.704 | 3.708 | 583,788 | -0.01(-0.18%) |
Aug 11, 2008 | 3.735 | 3.752 | 3.687 | 3.714 | 1,026,968 | +0.03(+0.75%) |
Aug 08, 2008 | 3.697 | 3.708 | 3.683 | 3.687 | 438,040 | -0.01(-0.19%) |
Aug 07, 2008 | 3.683 | 3.697 | 3.677 | 3.694 | 357,870 | +0.00(+0.09%) |
Aug 06, 2008 | 3.704 | 3.711 | 3.677 | 3.690 | 392,061 | +0.00(+0.09%) |
Aug 05, 2008 | 3.659 | 3.701 | 3.642 | 3.687 | 404,669 | +0.03(+0.81%) |
Aug 04, 2008 | 3.701 | 3.711 | 3.652 | 3.657 | 534,449 | -0.04(-1.17%) |
Aug 01, 2008 | 3.711 | 3.711 | 3.666 | 3.701 | 270,032 | +0.02(+0.66%) |
Jul 31, 2008 | 3.697 | 3.708 | 3.670 | 3.677 | 392,349 | -0.04(-1.11%) |
Jul 30, 2008 | 3.659 | 3.725 | 3.632 | 3.718 | 780,349 | +0.06(+1.70%) |
Jul 29, 2008 | 3.656 | 3.697 | 3.632 | 3.656 | 519,468 | -0.03(-0.75%) |
Jul 28, 2008 | 3.708 | 3.735 | 3.677 | 3.683 | 972,620 | -0.01(-0.37%) |
Jul 25, 2008 | 3.683 | 3.708 | 3.670 | 3.697 | 428,134 | +0.01(+0.37%) |
Jul 24, 2008 | 3.697 | 3.714 | 3.639 | 3.683 | 454,816 | -0.03(-0.83%) |
Jul 23, 2008 | 3.680 | 3.714 | 3.663 | 3.714 | 598,461 | +0.05(+1.31%) |
Jul 22, 2008 | 3.608 | 3.690 | 3.597 | 3.666 | 608,663 | +0.05(+1.33%) |
Jul 21, 2008 | 3.673 | 3.677 | 3.615 | 3.618 | 580,927 | -0.03(-0.85%) |
Jul 18, 2008 | 3.621 | 3.663 | 3.542 | 3.649 | 533,359 | +0.02(+0.57%) |
Jul 17, 2008 | 3.621 | 3.666 | 3.597 | 3.628 | 583,916 | +0.06(+1.64%) |
Jul 16, 2008 | 3.546 | 3.601 | 3.546 | 3.570 | 693,789 | +0.03(+0.78%) |
Jul 15, 2008 | 3.546 | 3.580 | 3.460 | 3.542 | 704,084 | +0.01(+0.19%) |
Jul 14, 2008 | 3.635 | 3.680 | 3.525 | 3.535 | 840,682 | -0.06(-1.53%) |
Jul 11, 2008 | 3.666 | 3.670 | 3.584 | 3.590 | 718,786 | -0.05(-1.32%) |
Jul 10, 2008 | 3.732 | 3.732 | 3.621 | 3.639 | 725,778 | -0.02(-0.56%) |
Jul 09, 2008 | 3.714 | 3.742 | 3.632 | 3.659 | 769,773 | -0.04(-1.02%) |
Jul 08, 2008 | 3.584 | 3.708 | 3.580 | 3.697 | 615,327 | +0.10(+2.78%) |
Jul 07, 2008 | 3.587 | 3.673 | 3.559 | 3.597 | 682,425 | +0.01(+0.29%) |
Jul 04, 2008 | 3.484 | 3.742 | 3.473 | 3.587 | 739,181 | +0.00(+0.00%) |
Jul 03, 2008 | 3.484 | 3.742 | 3.473 | 3.587 | 739,181 | +0.11(+3.17%) |
Jul 02, 2008 | 3.436 | 3.494 | 3.418 | 3.477 | 1,419,184 | +0.06(+1.71%) |
Jul 01, 2008 | 3.546 | 3.549 | 3.329 | 3.418 | 2,811,939 | -0.17(-4.79%) |
Jun 30, 2008 | 3.642 | 3.652 | 3.577 | 3.590 | 1,123,118 | -0.06(-1.60%) |
Jun 27, 2008 | 3.687 | 3.701 | 3.646 | 3.649 | 731,959 | -0.04(-1.03%) |
Jun 26, 2008 | 3.677 | 3.735 | 3.673 | 3.687 | 521,347 | -0.00(-0.09%) |
Jun 25, 2008 | 3.721 | 3.728 | 3.683 | 3.690 | 768,794 | -0.03(-0.83%) |
Jun 24, 2008 | 3.735 | 3.749 | 3.718 | 3.721 | 664,321 | -0.01(-0.28%) |
Jun 23, 2008 | 3.783 | 3.787 | 3.732 | 3.732 | 579,788 | -0.06(-1.45%) |
Jun 20, 2008 | 3.787 | 3.787 | 3.745 | 3.787 | 402,960 | +0.00(+0.00%) |
Jun 19, 2008 | 3.752 | 3.790 | 3.749 | 3.787 | 481,951 | +0.03(+0.92%) |
Jun 18, 2008 | 3.738 | 3.776 | 3.738 | 3.752 | 689,385 | +0.01(+0.37%) |
Jun 17, 2008 | 3.807 | 3.811 | 3.738 | 3.738 | 699,146 | -0.07(-1.90%) |
Jun 16, 2008 | 3.800 | 3.811 | 3.787 | 3.811 | 616,605 | +0.03(+0.91%) |
Jun 13, 2008 | 3.749 | 3.800 | 3.749 | 3.776 | 521,039 | +0.03(+0.73%) |
Jun 12, 2008 | 3.787 | 3.800 | 3.732 | 3.749 | 618,781 | -0.04(-1.12%) |
Jun 11, 2008 | 3.790 | 3.825 | 3.769 | 3.791 | 779,397 | -0.00(-0.06%) |
Jun 10, 2008 | 3.807 | 3.811 | 3.752 | 3.794 | 857,867 | +0.01(+0.36%) |
Jun 09, 2008 | 3.821 | 3.839 | 3.763 | 3.780 | 1,062,783 | -0.06(-1.61%) |
Jun 06, 2008 | 3.849 | 3.859 | 3.821 | 3.842 | 505,635 | -0.02(-0.53%) |
Jun 05, 2008 | 3.849 | 3.873 | 3.849 | 3.862 | 611,620 | -0.01(-0.18%) |
Jun 04, 2008 | 3.842 | 3.869 | 3.835 | 3.869 | 514,012 | +0.02(+0.45%) |
Jun 03, 2008 | 3.849 | 3.862 | 3.835 | 3.852 | 510,323 | +0.03(+0.72%) |