Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.650 | 3.800 | 3.650 | 3.730 | 19,534 | +0.09(+2.47%) |
Aug 28, 2008 | 3.510 | 3.670 | 3.510 | 3.640 | 6,125 | +0.07(+1.96%) |
Aug 27, 2008 | 3.520 | 3.600 | 3.520 | 3.570 | 4,000 | -0.07(-1.92%) |
Aug 26, 2008 | 3.520 | 3.670 | 3.510 | 3.640 | 20,068 | -0.01(-0.27%) |
Aug 25, 2008 | 3.650 | 3.650 | 3.560 | 3.650 | 700 | +0.00(+0.00%) |
Aug 22, 2008 | 3.510 | 3.690 | 3.500 | 3.650 | 7,300 | +0.07(+1.96%) |
Aug 21, 2008 | 3.420 | 3.660 | 3.420 | 3.580 | 6,632 | +0.18(+5.29%) |
Aug 20, 2008 | 3.520 | 3.520 | 3.300 | 3.400 | 161,765 | -0.08(-2.30%) |
Aug 19, 2008 | 3.420 | 3.570 | 3.420 | 3.480 | 47,693 | -0.02(-0.57%) |
Aug 18, 2008 | 3.550 | 3.620 | 3.490 | 3.500 | 56,263 | -0.04(-1.13%) |
Aug 15, 2008 | 3.810 | 3.810 | 3.480 | 3.540 | 97,264 | -0.26(-6.84%) |
Aug 14, 2008 | 3.910 | 3.950 | 3.800 | 3.800 | 47,201 | -0.12(-3.06%) |
Aug 13, 2008 | 4.040 | 4.040 | 3.915 | 3.920 | 6,550 | -0.08(-2.00%) |
Aug 12, 2008 | 4.090 | 4.090 | 3.950 | 4.000 | 16,810 | +0.02(+0.38%) |
Aug 11, 2008 | 4.000 | 4.050 | 3.960 | 3.985 | 121,435 | -0.01(-0.36%) |
Aug 08, 2008 | 3.910 | 4.100 | 3.850 | 3.999 | 42,589 | -0.30(-7.00%) |
Aug 07, 2008 | 4.400 | 4.635 | 4.144 | 4.300 | 55,436 | -0.02(-0.46%) |
Aug 06, 2008 | 3.850 | 4.420 | 3.850 | 4.320 | 88,336 | +0.39(+9.79%) |
Aug 05, 2008 | 3.630 | 3.940 | 3.630 | 3.935 | 58,314 | +0.38(+10.84%) |
Aug 04, 2008 | 3.650 | 3.750 | 3.490 | 3.550 | 58,786 | -0.23(-6.08%) |
Aug 01, 2008 | 3.760 | 3.780 | 3.750 | 3.780 | 5,405 | +0.00(+0.00%) |
Jul 31, 2008 | 3.560 | 3.780 | 3.560 | 3.780 | 12,675 | +0.12(+3.28%) |
Jul 30, 2008 | 3.510 | 3.680 | 3.510 | 3.660 | 7,824 | +0.10(+2.81%) |
Jul 29, 2008 | 3.560 | 3.690 | 3.530 | 3.560 | 41,981 | -0.03(-0.84%) |
Jul 28, 2008 | 3.540 | 3.660 | 3.300 | 3.590 | 141,244 | +0.05(+1.41%) |
Jul 25, 2008 | 3.900 | 3.920 | 3.510 | 3.540 | 73,872 | -0.32(-8.29%) |
Jul 24, 2008 | 4.000 | 4.100 | 3.800 | 3.860 | 49,882 | -0.10(-2.53%) |
Jul 23, 2008 | 3.950 | 3.960 | 3.950 | 3.960 | 5,600 | +0.13(+3.39%) |
Jul 22, 2008 | 3.970 | 3.980 | 3.740 | 3.830 | 10,158 | -0.14(-3.53%) |
Jul 21, 2008 | 3.950 | 3.980 | 3.840 | 3.970 | 10,512 | +0.10(+2.57%) |
Jul 18, 2008 | 3.800 | 3.940 | 3.800 | 3.871 | 5,786 | +0.05(+1.32%) |
Jul 17, 2008 | 3.840 | 3.980 | 3.820 | 3.820 | 15,889 | -0.08(-2.05%) |
Jul 16, 2008 | 4.170 | 4.240 | 3.700 | 3.900 | 235,055 | -0.30(-7.14%) |
Jul 15, 2008 | 4.210 | 4.230 | 4.140 | 4.200 | 10,438 | -0.04(-0.85%) |
Jul 14, 2008 | 4.370 | 4.490 | 3.960 | 4.236 | 52,432 | -0.21(-4.81%) |
Jul 11, 2008 | 4.411 | 4.500 | 4.320 | 4.450 | 2,906 | -0.02(-0.35%) |
Jul 10, 2008 | 4.750 | 4.750 | 4.310 | 4.466 | 38,209 | -0.23(-4.99%) |
Jul 09, 2008 | 4.620 | 4.720 | 4.530 | 4.700 | 10,959 | +0.02(+0.43%) |
Jul 08, 2008 | 4.760 | 4.760 | 4.580 | 4.680 | 26,074 | -0.08(-1.68%) |
Jul 07, 2008 | 4.751 | 4.800 | 4.640 | 4.760 | 24,603 | -0.01(-0.21%) |
Jul 04, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.00(+0.00%) |
Jul 03, 2008 | 4.760 | 4.841 | 4.700 | 4.770 | 8,416 | +0.01(+0.21%) |
Jul 02, 2008 | 4.800 | 4.800 | 4.760 | 4.760 | 22,751 | -0.07(-1.45%) |
Jul 01, 2008 | 4.880 | 4.880 | 4.760 | 4.830 | 15,037 | +0.00(+0.00%) |
Jun 30, 2008 | 4.710 | 4.840 | 4.690 | 4.830 | 13,214 | +0.13(+2.77%) |
Jun 27, 2008 | 4.740 | 4.740 | 4.670 | 4.700 | 7,275 | +0.07(+1.51%) |
Jun 26, 2008 | 4.720 | 4.770 | 4.630 | 4.630 | 8,491 | -0.14(-2.94%) |
Jun 25, 2008 | 4.810 | 4.810 | 4.770 | 4.770 | 6,300 | -0.04(-0.83%) |
Jun 24, 2008 | 4.690 | 4.810 | 4.690 | 4.810 | 5,817 | +0.01(+0.21%) |
Jun 23, 2008 | 4.710 | 4.800 | 4.680 | 4.800 | 12,290 | +0.08(+1.69%) |
Jun 20, 2008 | 4.580 | 4.790 | 4.580 | 4.720 | 9,697 | +0.08(+1.72%) |
Jun 19, 2008 | 4.640 | 4.810 | 4.640 | 4.640 | 9,150 | -0.03(-0.64%) |
Jun 18, 2008 | 4.612 | 4.690 | 4.570 | 4.670 | 17,939 | +0.08(+1.74%) |
Jun 17, 2008 | 4.610 | 4.710 | 4.220 | 4.590 | 46,563 | -0.15(-3.16%) |
Jun 16, 2008 | 4.640 | 4.750 | 4.640 | 4.740 | 6,550 | +0.05(+1.07%) |
Jun 13, 2008 | 4.620 | 4.710 | 4.610 | 4.690 | 4,900 | +0.06(+1.29%) |
Jun 12, 2008 | 4.610 | 4.710 | 4.610 | 4.630 | 9,740 | -0.01(-0.22%) |
Jun 11, 2008 | 4.790 | 4.790 | 4.490 | 4.640 | 42,238 | -0.11(-2.32%) |
Jun 10, 2008 | 4.730 | 4.790 | 4.700 | 4.750 | 10,365 | -0.04(-0.84%) |
Jun 09, 2008 | 4.753 | 4.790 | 4.680 | 4.790 | 10,026 | +0.10(+2.06%) |
Jun 06, 2008 | 4.780 | 4.790 | 4.630 | 4.693 | 18,417 | -0.09(-1.82%) |
Jun 05, 2008 | 4.790 | 4.800 | 4.620 | 4.780 | 26,269 | +0.02(+0.45%) |
Jun 04, 2008 | 4.848 | 4.860 | 4.570 | 4.758 | 81,523 | -0.02(-0.45%) |
Jun 03, 2008 | 4.820 | 4.820 | 4.730 | 4.780 | 17,859 | -0.04(-0.83%) |