Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.812 | 3.833 | 3.663 | 3.779 | 673,961 | +0.02(+0.65%) |
Aug 28, 2008 | 3.717 | 3.795 | 3.616 | 3.755 | 1,229,961 | +0.14(+3.98%) |
Aug 27, 2008 | 3.511 | 3.733 | 3.511 | 3.611 | 1,338,007 | +0.08(+2.23%) |
Aug 26, 2008 | 3.288 | 3.532 | 3.288 | 3.532 | 1,419,288 | +0.21(+6.37%) |
Aug 25, 2008 | 3.147 | 3.340 | 3.147 | 3.321 | 1,729,210 | +0.14(+4.34%) |
Aug 22, 2008 | 3.137 | 3.204 | 3.074 | 3.183 | 1,967,398 | +0.06(+1.82%) |
Aug 21, 2008 | 3.267 | 3.267 | 3.023 | 3.126 | 2,420,206 | -0.14(-4.32%) |
Aug 20, 2008 | 3.150 | 3.272 | 3.085 | 3.267 | 1,711,995 | +0.09(+2.99%) |
Aug 19, 2008 | 3.299 | 3.299 | 3.118 | 3.172 | 1,445,968 | -0.11(-3.31%) |
Aug 18, 2008 | 3.709 | 3.709 | 3.234 | 3.280 | 1,917,345 | -0.36(-9.84%) |
Aug 15, 2008 | 3.928 | 3.928 | 3.427 | 3.638 | 0 | -0.24(-6.22%) |
Aug 14, 2008 | 4.977 | 4.977 | 3.671 | 3.879 | 5,211,331 | -0.55(-12.37%) |
Aug 13, 2008 | 4.270 | 4.476 | 4.251 | 4.427 | 1,124,187 | +0.17(+4.01%) |
Aug 12, 2008 | 4.256 | 4.327 | 4.137 | 4.256 | 1,364,717 | -0.03(-0.76%) |
Aug 11, 2008 | 4.235 | 4.297 | 4.094 | 4.289 | 1,185,305 | -0.02(-0.44%) |
Aug 08, 2008 | 4.121 | 4.338 | 4.118 | 4.308 | 1,246,486 | +0.19(+4.61%) |
Aug 07, 2008 | 4.377 | 4.416 | 4.045 | 4.118 | 1,074,216 | -0.27(-6.12%) |
Aug 06, 2008 | 4.186 | 4.441 | 4.175 | 4.386 | 889,548 | +0.17(+3.92%) |
Aug 05, 2008 | 4.126 | 4.346 | 4.126 | 4.221 | 883,222 | +0.05(+1.10%) |
Aug 04, 2008 | 4.365 | 4.378 | 4.091 | 4.175 | 1,525,283 | -0.18(-4.23%) |
Aug 01, 2008 | 4.297 | 4.430 | 4.175 | 4.359 | 845,530 | +0.06(+1.45%) |
Jul 31, 2008 | 4.283 | 4.424 | 4.134 | 4.297 | 2,438,332 | +0.04(+1.02%) |
Jul 30, 2008 | 4.142 | 4.297 | 3.836 | 4.254 | 4,900,818 | +0.50(+13.28%) |
Jul 29, 2008 | 3.755 | 3.863 | 3.592 | 3.755 | 5,483,776 | -0.04(-1.00%) |
Jul 28, 2008 | 4.010 | 4.037 | 3.785 | 3.793 | 3,270,288 | -0.24(-5.85%) |
Jul 25, 2008 | 3.839 | 4.029 | 3.833 | 4.029 | 1,206,080 | +0.16(+4.06%) |
Jul 24, 2008 | 4.023 | 4.034 | 3.820 | 3.871 | 1,738,996 | -0.15(-3.71%) |
Jul 23, 2008 | 4.343 | 4.441 | 3.999 | 4.020 | 2,166,821 | -0.35(-7.95%) |
Jul 22, 2008 | 4.451 | 4.544 | 4.351 | 4.367 | 1,154,973 | -0.10(-2.30%) |
Jul 21, 2008 | 4.335 | 4.510 | 4.316 | 4.470 | 1,420,472 | +0.22(+5.23%) |
Jul 18, 2008 | 4.310 | 4.359 | 4.159 | 4.248 | 1,969,703 | -0.04(-0.95%) |
Jul 17, 2008 | 4.305 | 4.443 | 4.202 | 4.289 | 939,958 | -0.08(-1.74%) |
Jul 16, 2008 | 4.397 | 4.419 | 4.205 | 4.365 | 1,379,752 | +0.02(+0.37%) |
Jul 15, 2008 | 4.354 | 4.489 | 4.194 | 4.348 | 2,726,380 | -0.06(-1.41%) |
Jul 14, 2008 | 4.470 | 4.470 | 4.305 | 4.411 | 1,622,794 | -0.02(-0.43%) |
Jul 11, 2008 | 4.381 | 4.473 | 4.153 | 4.430 | 2,014,632 | +0.02(+0.55%) |
Jul 10, 2008 | 4.451 | 4.541 | 4.264 | 4.405 | 3,225,268 | -0.09(-1.99%) |
Jul 09, 2008 | 4.874 | 4.912 | 4.495 | 4.495 | 1,674,794 | -0.35(-7.27%) |
Jul 08, 2008 | 4.836 | 4.891 | 4.731 | 4.847 | 3,379,179 | -0.01(-0.11%) |
Jul 07, 2008 | 4.855 | 4.988 | 4.693 | 4.853 | 1,441,350 | -0.01(-0.22%) |
Jul 04, 2008 | 4.969 | 4.991 | 4.804 | 4.863 | 852,229 | +0.00(+0.00%) |
Jul 03, 2008 | 4.969 | 4.991 | 4.804 | 4.863 | 852,229 | -0.10(-2.07%) |
Jul 02, 2008 | 5.243 | 5.262 | 4.912 | 4.966 | 2,896,906 | -0.21(-4.03%) |
Jul 01, 2008 | 5.175 | 5.354 | 5.056 | 5.175 | 2,686,361 | -0.04(-0.83%) |
Jun 30, 2008 | 5.208 | 5.332 | 5.121 | 5.219 | 1,603,085 | -0.04(-0.77%) |
Jun 27, 2008 | 4.996 | 5.379 | 4.926 | 5.259 | 4,560,328 | +0.22(+4.36%) |
Jun 26, 2008 | 5.357 | 5.364 | 4.929 | 5.040 | 3,553,899 | -0.37(-6.82%) |
Jun 25, 2008 | 5.560 | 5.601 | 5.368 | 5.408 | 4,333,575 | -0.20(-3.58%) |
Jun 24, 2008 | 5.709 | 5.807 | 5.574 | 5.609 | 2,571,517 | -0.14(-2.41%) |
Jun 23, 2008 | 6.054 | 6.097 | 5.639 | 5.747 | 2,469,609 | -0.37(-5.99%) |
Jun 20, 2008 | 6.555 | 6.558 | 5.918 | 6.113 | 3,818,867 | -0.60(-8.89%) |
Jun 19, 2008 | 6.824 | 6.824 | 6.517 | 6.710 | 857,419 | -0.06(-0.92%) |
Jun 18, 2008 | 6.845 | 7.027 | 6.672 | 6.772 | 851,134 | -0.12(-1.77%) |
Jun 17, 2008 | 6.756 | 7.008 | 6.756 | 6.894 | 959,774 | +0.14(+2.05%) |
Jun 16, 2008 | 6.856 | 6.856 | 6.636 | 6.756 | 1,645,118 | -0.17(-2.43%) |
Jun 13, 2008 | 6.943 | 7.016 | 6.813 | 6.924 | 907,401 | +0.06(+0.87%) |
Jun 12, 2008 | 6.731 | 7.049 | 6.718 | 6.864 | 1,369,800 | +0.16(+2.34%) |
Jun 11, 2008 | 6.818 | 7.114 | 6.707 | 6.707 | 1,320,393 | -0.06(-0.88%) |
Jun 10, 2008 | 6.658 | 6.791 | 6.607 | 6.767 | 1,122,711 | -0.09(-1.30%) |
Jun 09, 2008 | 6.710 | 7.157 | 6.664 | 6.856 | 1,300,692 | +0.08(+1.16%) |
Jun 06, 2008 | 7.035 | 7.062 | 6.607 | 6.777 | 2,416,786 | -0.28(-3.99%) |
Jun 05, 2008 | 7.154 | 7.374 | 7.059 | 7.059 | 2,076,204 | -0.06(-0.88%) |
Jun 04, 2008 | 7.387 | 7.504 | 7.108 | 7.122 | 1,139,399 | -0.36(-4.82%) |
Jun 03, 2008 | 7.615 | 7.829 | 7.458 | 7.482 | 1,573,369 | -0.17(-2.27%) |