Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.804 | 3.804 | 3.663 | 3.706 | 1,439,387 | -0.01(-0.34%) |
Aug 28, 2008 | 3.678 | 3.729 | 3.663 | 3.719 | 1,212,901 | +0.08(+2.18%) |
Aug 27, 2008 | 3.640 | 3.658 | 3.619 | 3.640 | 1,229,524 | +0.02(+0.64%) |
Aug 26, 2008 | 3.599 | 3.671 | 3.594 | 3.617 | 1,590,275 | +0.01(+0.14%) |
Aug 25, 2008 | 3.658 | 3.660 | 3.599 | 3.612 | 1,220,588 | -0.07(-1.88%) |
Aug 22, 2008 | 3.691 | 3.727 | 3.655 | 3.681 | 1,300,240 | +0.01(+0.35%) |
Aug 21, 2008 | 3.714 | 3.724 | 3.637 | 3.668 | 1,420,417 | -0.04(-1.17%) |
Aug 20, 2008 | 3.740 | 3.758 | 3.683 | 3.712 | 1,092,880 | -0.13(-3.46%) |
Aug 19, 2008 | 3.867 | 3.896 | 3.821 | 3.844 | 1,386,698 | -0.03(-0.79%) |
Aug 18, 2008 | 3.883 | 3.890 | 3.860 | 3.875 | 1,036,686 | +0.00(+0.07%) |
Aug 15, 2008 | 3.842 | 3.904 | 3.829 | 3.873 | 0 | +0.04(+0.93%) |
Aug 14, 2008 | 3.837 | 3.857 | 3.806 | 3.837 | 757,616 | +0.01(+0.13%) |
Aug 13, 2008 | 3.860 | 3.867 | 3.804 | 3.832 | 993,613 | -0.01(-0.33%) |
Aug 12, 2008 | 3.885 | 3.902 | 3.843 | 3.844 | 765,612 | -0.06(-1.57%) |
Aug 11, 2008 | 3.878 | 3.921 | 3.867 | 3.906 | 885,148 | -0.00(-0.07%) |
Aug 08, 2008 | 3.837 | 3.916 | 3.834 | 3.908 | 915,522 | +0.06(+1.66%) |
Aug 07, 2008 | 3.850 | 3.878 | 3.824 | 3.844 | 791,468 | -0.04(-1.05%) |
Aug 06, 2008 | 3.873 | 3.890 | 3.834 | 3.885 | 904,815 | +0.02(+0.60%) |
Aug 05, 2008 | 3.806 | 3.862 | 3.792 | 3.862 | 826,751 | +0.10(+2.65%) |
Aug 04, 2008 | 3.816 | 3.844 | 3.745 | 3.763 | 985,033 | -0.05(-1.27%) |
Aug 01, 2008 | 3.816 | 3.832 | 3.764 | 3.811 | 624,939 | +0.02(+0.40%) |
Jul 31, 2008 | 3.850 | 3.867 | 3.788 | 3.796 | 1,024,022 | -0.06(-1.59%) |
Jul 30, 2008 | 3.829 | 3.911 | 3.783 | 3.857 | 818,160 | +0.09(+2.31%) |
Jul 29, 2008 | 3.770 | 3.770 | 3.676 | 3.770 | 1,151,809 | +0.08(+2.22%) |
Jul 28, 2008 | 3.763 | 3.804 | 3.666 | 3.688 | 1,102,981 | -0.05(-1.37%) |
Jul 25, 2008 | 3.750 | 3.768 | 3.706 | 3.740 | 789,715 | +0.01(+0.21%) |
Jul 24, 2008 | 3.832 | 3.834 | 3.709 | 3.732 | 1,385,552 | -0.09(-2.28%) |
Jul 23, 2008 | 3.770 | 3.837 | 3.770 | 3.819 | 1,258,841 | +0.04(+0.95%) |
Jul 22, 2008 | 3.758 | 3.814 | 3.737 | 3.783 | 1,065,800 | +0.02(+0.54%) |
Jul 21, 2008 | 3.755 | 3.816 | 3.747 | 3.763 | 1,003,096 | +0.01(+0.14%) |
Jul 18, 2008 | 3.801 | 3.801 | 3.699 | 3.758 | 891,717 | +0.02(+0.55%) |
Jul 17, 2008 | 3.750 | 3.775 | 3.686 | 3.737 | 1,149,066 | +0.08(+2.17%) |
Jul 16, 2008 | 3.512 | 3.663 | 3.507 | 3.658 | 1,779,295 | +0.16(+4.61%) |
Jul 15, 2008 | 3.584 | 3.586 | 3.466 | 3.497 | 2,059,996 | -0.10(-2.84%) |
Jul 14, 2008 | 3.719 | 3.781 | 3.591 | 3.599 | 1,639,064 | -0.09(-2.36%) |
Jul 11, 2008 | 3.763 | 3.773 | 3.673 | 3.686 | 1,250,008 | -0.07(-1.90%) |
Jul 10, 2008 | 3.793 | 3.850 | 3.714 | 3.758 | 1,495,038 | -0.02(-0.54%) |
Jul 09, 2008 | 3.829 | 3.857 | 3.770 | 3.778 | 1,552,961 | -0.04(-1.07%) |
Jul 08, 2008 | 3.747 | 3.819 | 3.714 | 3.819 | 1,363,581 | +0.06(+1.56%) |
Jul 07, 2008 | 3.827 | 3.870 | 3.740 | 3.760 | 1,291,699 | -0.07(-1.93%) |
Jul 04, 2008 | 3.896 | 3.916 | 3.829 | 3.834 | 1,054,940 | +0.00(+0.00%) |
Jul 03, 2008 | 3.896 | 3.916 | 3.829 | 3.834 | 1,054,940 | -0.06(-1.57%) |
Jul 02, 2008 | 3.921 | 3.936 | 3.873 | 3.896 | 874,863 | -0.01(-0.13%) |
Jul 01, 2008 | 3.867 | 3.915 | 3.847 | 3.901 | 1,047,823 | +0.01(+0.13%) |
Jun 30, 2008 | 3.954 | 3.954 | 3.880 | 3.896 | 1,152,802 | -0.02(-0.41%) |
Jun 27, 2008 | 3.975 | 3.980 | 3.898 | 3.912 | 902,780 | -0.06(-1.53%) |
Jun 26, 2008 | 3.988 | 4.007 | 3.903 | 3.972 | 1,412,460 | -0.02(-0.58%) |
Jun 25, 2008 | 3.926 | 4.085 | 3.926 | 3.995 | 1,224,782 | +0.05(+1.17%) |
Jun 24, 2008 | 4.003 | 4.011 | 3.936 | 3.949 | 1,348,903 | -0.03(-0.83%) |
Jun 23, 2008 | 4.072 | 4.120 | 3.980 | 3.982 | 1,018,897 | -0.08(-2.01%) |
Jun 20, 2008 | 4.092 | 4.095 | 4.041 | 4.064 | 1,050,953 | -0.03(-0.75%) |
Jun 19, 2008 | 4.095 | 4.126 | 4.077 | 4.095 | 1,019,621 | -0.03(-0.74%) |
Jun 18, 2008 | 4.169 | 4.251 | 4.108 | 4.126 | 733,623 | -0.06(-1.40%) |
Jun 17, 2008 | 4.184 | 4.191 | 4.154 | 4.184 | 889,346 | +0.03(+0.61%) |
Jun 16, 2008 | 4.200 | 4.205 | 4.131 | 4.159 | 706,578 | -0.02(-0.37%) |
Jun 13, 2008 | 4.159 | 4.177 | 4.128 | 4.174 | 738,196 | +0.05(+1.18%) |
Jun 12, 2008 | 4.133 | 4.177 | 4.067 | 4.126 | 949,276 | -0.02(-0.43%) |
Jun 11, 2008 | 4.248 | 4.248 | 4.141 | 4.144 | 762,420 | -0.06(-1.52%) |
Jun 10, 2008 | 4.242 | 4.266 | 4.205 | 4.207 | 661,326 | -0.02(-0.36%) |
Jun 09, 2008 | 4.287 | 4.292 | 4.218 | 4.223 | 910,268 | -0.03(-0.78%) |
Jun 06, 2008 | 4.358 | 4.358 | 4.238 | 4.256 | 979,462 | -0.11(-2.52%) |
Jun 05, 2008 | 4.363 | 4.366 | 4.333 | 4.366 | 988,437 | +0.02(+0.47%) |
Jun 04, 2008 | 4.374 | 4.374 | 4.325 | 4.345 | 684,126 | -0.03(-0.76%) |
Jun 03, 2008 | 4.368 | 4.379 | 4.312 | 4.379 | 1,446,351 | +0.03(+0.71%) |