Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.302 | 3.302 | 3.159 | 3.217 | 3,283,861 | +0.02(+0.50%) |
Aug 28, 2008 | 3.152 | 3.201 | 3.143 | 3.201 | 2,510,609 | +0.07(+2.28%) |
Aug 27, 2008 | 3.175 | 3.175 | 3.113 | 3.129 | 2,777,304 | -0.00(-0.15%) |
Aug 26, 2008 | 3.148 | 3.185 | 3.109 | 3.134 | 3,326,800 | +0.01(+0.37%) |
Aug 25, 2008 | 3.175 | 3.175 | 3.109 | 3.122 | 2,793,279 | -0.06(-1.74%) |
Aug 22, 2008 | 3.205 | 3.224 | 3.118 | 3.178 | 3,430,816 | +0.00(+0.15%) |
Aug 21, 2008 | 3.245 | 3.252 | 3.132 | 3.173 | 3,166,818 | -0.05(-1.64%) |
Aug 20, 2008 | 3.321 | 3.367 | 3.217 | 3.226 | 2,714,288 | -0.15(-4.57%) |
Aug 19, 2008 | 3.401 | 3.404 | 3.342 | 3.381 | 2,800,148 | -0.03(-1.01%) |
Aug 18, 2008 | 3.445 | 3.445 | 3.390 | 3.415 | 1,887,018 | -0.01(-0.20%) |
Aug 15, 2008 | 3.401 | 3.427 | 3.383 | 3.422 | 0 | +0.02(+0.54%) |
Aug 14, 2008 | 3.395 | 3.406 | 3.369 | 3.404 | 2,698,430 | +0.02(+0.48%) |
Aug 13, 2008 | 3.413 | 3.420 | 3.365 | 3.388 | 2,215,961 | -0.04(-1.08%) |
Aug 12, 2008 | 3.521 | 3.544 | 3.420 | 3.425 | 1,845,571 | -0.05(-1.46%) |
Aug 11, 2008 | 3.468 | 3.496 | 3.443 | 3.475 | 2,223,260 | -0.02(-0.46%) |
Aug 08, 2008 | 3.418 | 3.496 | 3.413 | 3.491 | 1,904,346 | +0.07(+1.95%) |
Aug 07, 2008 | 3.427 | 3.459 | 3.413 | 3.425 | 1,593,498 | -0.04(-1.13%) |
Aug 06, 2008 | 3.436 | 3.481 | 3.404 | 3.464 | 2,462,831 | +0.03(+0.74%) |
Aug 05, 2008 | 3.408 | 3.452 | 3.378 | 3.438 | 2,939,640 | +0.08(+2.33%) |
Aug 04, 2008 | 3.422 | 3.427 | 3.332 | 3.360 | 2,185,468 | -0.04(-1.22%) |
Aug 01, 2008 | 3.429 | 3.441 | 3.374 | 3.401 | 1,464,131 | -0.01(-0.20%) |
Jul 31, 2008 | 3.436 | 3.484 | 3.401 | 3.408 | 2,207,679 | -0.06(-1.79%) |
Jul 30, 2008 | 3.448 | 3.480 | 3.406 | 3.471 | 2,026,909 | +0.07(+2.10%) |
Jul 29, 2008 | 3.399 | 3.420 | 3.293 | 3.399 | 2,486,989 | +0.10(+3.00%) |
Jul 28, 2008 | 3.367 | 3.392 | 3.284 | 3.300 | 2,102,617 | -0.06(-1.78%) |
Jul 25, 2008 | 3.378 | 3.406 | 3.346 | 3.360 | 1,912,971 | +0.01(+0.34%) |
Jul 24, 2008 | 3.494 | 3.501 | 3.346 | 3.348 | 2,861,807 | -0.12(-3.46%) |
Jul 23, 2008 | 3.454 | 3.480 | 3.429 | 3.468 | 2,880,254 | +0.04(+1.14%) |
Jul 22, 2008 | 3.388 | 3.438 | 3.378 | 3.429 | 2,410,487 | +0.01(+0.20%) |
Jul 21, 2008 | 3.445 | 3.451 | 3.401 | 3.422 | 1,851,707 | +0.00(+0.13%) |
Jul 18, 2008 | 3.397 | 3.427 | 3.351 | 3.418 | 2,270,522 | +0.04(+1.09%) |
Jul 17, 2008 | 3.325 | 3.388 | 3.298 | 3.381 | 3,424,988 | +0.11(+3.24%) |
Jul 16, 2008 | 3.150 | 3.293 | 3.122 | 3.275 | 4,306,169 | +0.13(+4.18%) |
Jul 15, 2008 | 3.210 | 3.210 | 3.083 | 3.143 | 6,089,292 | -0.09(-2.85%) |
Jul 14, 2008 | 3.358 | 3.362 | 3.208 | 3.235 | 4,176,754 | -0.09(-2.70%) |
Jul 11, 2008 | 3.371 | 3.411 | 3.302 | 3.325 | 3,139,395 | -0.06(-1.84%) |
Jul 10, 2008 | 3.441 | 3.501 | 3.371 | 3.388 | 3,127,097 | -0.05(-1.48%) |
Jul 09, 2008 | 3.464 | 3.510 | 3.418 | 3.438 | 2,759,898 | -0.04(-1.06%) |
Jul 08, 2008 | 3.452 | 3.501 | 3.374 | 3.475 | 3,056,662 | +0.04(+1.07%) |
Jul 07, 2008 | 3.505 | 3.524 | 3.420 | 3.438 | 2,757,452 | -0.04(-1.26%) |
Jul 04, 2008 | 3.514 | 3.526 | 3.471 | 3.482 | 1,426,786 | +0.00(+0.00%) |
Jul 03, 2008 | 3.514 | 3.526 | 3.471 | 3.482 | 1,426,786 | -0.03(-0.85%) |
Jul 02, 2008 | 3.570 | 3.572 | 3.491 | 3.512 | 2,387,539 | +0.00(+0.13%) |
Jul 01, 2008 | 3.501 | 3.538 | 3.473 | 3.508 | 3,015,909 | +0.00(+0.00%) |
Jun 30, 2008 | 3.572 | 3.572 | 3.498 | 3.508 | 2,310,165 | -0.02(-0.59%) |
Jun 27, 2008 | 3.588 | 3.593 | 3.517 | 3.528 | 2,392,725 | -0.07(-1.92%) |
Jun 26, 2008 | 3.586 | 3.615 | 3.528 | 3.597 | 2,629,933 | -0.02(-0.64%) |
Jun 25, 2008 | 3.588 | 3.680 | 3.588 | 3.621 | 2,492,309 | +0.03(+0.90%) |
Jun 24, 2008 | 3.660 | 3.660 | 3.574 | 3.588 | 2,810,326 | -0.03(-0.89%) |
Jun 23, 2008 | 3.713 | 3.731 | 3.604 | 3.621 | 3,117,761 | -0.09(-2.30%) |
Jun 20, 2008 | 3.717 | 3.729 | 3.674 | 3.706 | 1,940,554 | -0.03(-0.68%) |
Jun 19, 2008 | 3.766 | 3.766 | 3.717 | 3.731 | 2,041,479 | -0.03(-0.92%) |
Jun 18, 2008 | 3.805 | 3.810 | 3.750 | 3.766 | 2,146,289 | -0.04(-1.09%) |
Jun 17, 2008 | 3.803 | 3.828 | 3.793 | 3.807 | 2,083,967 | +0.02(+0.43%) |
Jun 16, 2008 | 3.817 | 3.840 | 3.775 | 3.791 | 1,812,987 | -0.04(-0.96%) |
Jun 13, 2008 | 3.833 | 3.837 | 3.785 | 3.828 | 1,578,832 | +0.04(+1.03%) |
Jun 12, 2008 | 3.817 | 3.835 | 3.764 | 3.789 | 1,825,853 | -0.02(-0.42%) |
Jun 11, 2008 | 3.879 | 3.883 | 3.805 | 3.805 | 1,899,970 | -0.07(-1.73%) |
Jun 10, 2008 | 3.906 | 3.911 | 3.856 | 3.872 | 1,971,143 | -0.04(-0.94%) |
Jun 09, 2008 | 3.939 | 3.939 | 3.886 | 3.909 | 2,094,188 | -0.02(-0.53%) |
Jun 06, 2008 | 3.996 | 4.003 | 3.911 | 3.930 | 2,323,685 | -0.07(-1.79%) |
Jun 05, 2008 | 3.966 | 4.006 | 3.960 | 4.001 | 2,617,826 | +0.03(+0.70%) |
Jun 04, 2008 | 3.960 | 3.983 | 3.941 | 3.973 | 2,698,148 | +0.00(+0.12%) |
Jun 03, 2008 | 3.957 | 3.990 | 3.925 | 3.969 | 4,240,312 | +0.01(+0.34%) |