Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.167 | 4.201 | 4.115 | 4.172 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 4.092 | 4.199 | 4.064 | 4.161 | 126,632 | +0.06(+1.53%) |
Aug 27, 2008 | 4.012 | 4.138 | 4.012 | 4.098 | 165,645 | +0.07(+1.85%) |
Aug 26, 2008 | 4.087 | 4.138 | 4.007 | 4.024 | 188,418 | -0.11(-2.63%) |
Aug 25, 2008 | 4.064 | 4.132 | 3.978 | 4.132 | 260,614 | +0.03(+0.84%) |
Aug 22, 2008 | 4.092 | 4.127 | 3.995 | 4.098 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 4.018 | 4.138 | 4.018 | 4.075 | 151,300 | +0.05(+1.28%) |
Aug 20, 2008 | 4.001 | 4.138 | 3.961 | 4.024 | 250,343 | -0.02(-0.56%) |
Aug 19, 2008 | 3.904 | 4.087 | 3.875 | 4.047 | 262,587 | +0.09(+2.16%) |
Aug 18, 2008 | 4.029 | 4.138 | 3.955 | 3.961 | 475,263 | -0.01(-0.29%) |
Aug 15, 2008 | 3.989 | 4.047 | 3.921 | 3.972 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.972 | 4.052 | 3.927 | 4.024 | 358,314 | +0.06(+1.44%) |
Aug 13, 2008 | 3.846 | 4.012 | 3.846 | 3.967 | 363,972 | +0.12(+3.12%) |
Aug 12, 2008 | 3.789 | 3.932 | 3.766 | 3.846 | 381,937 | +0.09(+2.28%) |
Aug 11, 2008 | 3.704 | 3.824 | 3.555 | 3.761 | 492,671 | +0.10(+2.81%) |
Aug 08, 2008 | 3.549 | 3.698 | 3.549 | 3.658 | 562,584 | +0.10(+2.89%) |
Aug 07, 2008 | 3.464 | 3.629 | 3.464 | 3.555 | 315,985 | +0.07(+2.13%) |
Aug 06, 2008 | 3.435 | 3.544 | 3.429 | 3.481 | 268,482 | -0.01(-0.16%) |
Aug 05, 2008 | 3.389 | 3.535 | 3.366 | 3.486 | 362,313 | +0.07(+2.01%) |
Aug 04, 2008 | 3.481 | 3.481 | 3.366 | 3.418 | 270,589 | -0.01(-0.33%) |
Aug 01, 2008 | 3.452 | 3.486 | 3.395 | 3.429 | 298,835 | -0.03(-0.83%) |
Jul 31, 2008 | 3.384 | 3.544 | 3.384 | 3.458 | 333,705 | +0.10(+2.89%) |
Jul 30, 2008 | 3.338 | 3.446 | 3.281 | 3.361 | 419,962 | +0.03(+1.03%) |
Jul 29, 2008 | 3.326 | 3.355 | 3.212 | 3.326 | 369,900 | +0.12(+3.74%) |
Jul 28, 2008 | 3.378 | 3.395 | 3.206 | 3.206 | 590,005 | -0.14(-4.27%) |
Jul 25, 2008 | 3.406 | 3.538 | 3.344 | 3.349 | 888,919 | +0.05(+1.38%) |
Jul 24, 2008 | 3.806 | 3.841 | 3.201 | 3.304 | 1,708,874 | -1.18(-26.28%) |
Jul 23, 2008 | 4.287 | 4.481 | 4.229 | 4.481 | 424,288 | +0.19(+4.53%) |
Jul 22, 2008 | 4.087 | 4.309 | 4.029 | 4.287 | 384,607 | +0.22(+5.49%) |
Jul 21, 2008 | 4.001 | 4.087 | 4.001 | 4.064 | 179,352 | +0.05(+1.28%) |
Jul 18, 2008 | 4.058 | 4.087 | 3.915 | 4.012 | 150,105 | -0.05(-1.13%) |
Jul 17, 2008 | 3.829 | 4.058 | 3.761 | 4.058 | 372,899 | +0.22(+5.65%) |
Jul 16, 2008 | 3.709 | 3.841 | 3.658 | 3.841 | 174,948 | +0.14(+3.86%) |
Jul 15, 2008 | 3.658 | 3.772 | 3.601 | 3.698 | 169,158 | +0.05(+1.25%) |
Jul 14, 2008 | 3.686 | 3.726 | 3.601 | 3.652 | 216,885 | +0.03(+0.79%) |
Jul 11, 2008 | 3.629 | 3.669 | 3.561 | 3.624 | 322,688 | -0.07(-1.86%) |
Jul 10, 2008 | 3.806 | 3.841 | 3.589 | 3.692 | 481,985 | -0.15(-4.01%) |
Jul 09, 2008 | 3.892 | 3.909 | 3.835 | 3.846 | 128,787 | -0.06(-1.46%) |
Jul 08, 2008 | 3.829 | 3.932 | 3.761 | 3.904 | 283,007 | +0.05(+1.34%) |
Jul 07, 2008 | 3.978 | 4.012 | 3.829 | 3.852 | 336,442 | -0.08(-2.03%) |
Jul 04, 2008 | 3.938 | 4.001 | 3.915 | 3.932 | 235,447 | +0.00(+0.00%) |
Jul 03, 2008 | 3.938 | 4.001 | 3.915 | 3.932 | 235,447 | -0.04(-1.01%) |
Jul 02, 2008 | 4.001 | 4.047 | 3.932 | 3.972 | 390,191 | -0.06(-1.42%) |
Jul 01, 2008 | 4.001 | 4.052 | 3.915 | 4.029 | 572,375 | -0.01(-0.14%) |
Jun 30, 2008 | 4.195 | 4.247 | 4.012 | 4.035 | 366,471 | -0.11(-2.75%) |
Jun 27, 2008 | 4.201 | 4.304 | 4.092 | 4.149 | 3,591,063 | -0.03(-0.68%) |
Jun 26, 2008 | 4.161 | 4.372 | 4.115 | 4.178 | 1,069,930 | -0.01(-0.14%) |
Jun 25, 2008 | 4.132 | 4.184 | 4.132 | 4.184 | 420,629 | +0.05(+1.24%) |
Jun 24, 2008 | 4.035 | 4.155 | 4.029 | 4.132 | 271,038 | +0.07(+1.83%) |
Jun 23, 2008 | 4.035 | 4.115 | 3.972 | 4.058 | 254,656 | +0.09(+2.16%) |
Jun 20, 2008 | 4.035 | 4.155 | 3.972 | 3.972 | 612,078 | -0.10(-2.52%) |
Jun 19, 2008 | 4.064 | 4.092 | 4.029 | 4.075 | 219,011 | +0.01(+0.14%) |
Jun 18, 2008 | 4.069 | 4.098 | 4.052 | 4.069 | 381,024 | -0.02(-0.42%) |
Jun 17, 2008 | 4.132 | 4.178 | 4.087 | 4.087 | 223,304 | -0.05(-1.24%) |
Jun 16, 2008 | 4.229 | 4.229 | 4.127 | 4.138 | 160,013 | -0.09(-2.03%) |
Jun 13, 2008 | 4.098 | 4.229 | 4.098 | 4.224 | 248,585 | +0.17(+4.08%) |
Jun 12, 2008 | 4.138 | 4.207 | 4.058 | 4.058 | 254,487 | -0.03(-0.70%) |
Jun 11, 2008 | 4.172 | 4.201 | 4.085 | 4.087 | 260,505 | -0.09(-2.05%) |
Jun 10, 2008 | 4.201 | 4.241 | 4.149 | 4.172 | 232,408 | -0.03(-0.82%) |
Jun 09, 2008 | 4.247 | 4.327 | 4.201 | 4.207 | 256,245 | -0.05(-1.21%) |
Jun 06, 2008 | 4.349 | 4.401 | 4.247 | 4.258 | 264,271 | -0.14(-3.12%) |
Jun 05, 2008 | 4.389 | 4.447 | 4.321 | 4.395 | 222,407 | -0.03(-0.65%) |
Jun 04, 2008 | 4.418 | 4.469 | 4.378 | 4.424 | 233,174 | +0.03(+0.65%) |
Jun 03, 2008 | 4.332 | 4.412 | 4.332 | 4.395 | 345,148 | +0.09(+1.99%) |