Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.218 | 4.218 | 4.138 | 4.152 | 208,992 | +0.00(+0.00%) |
Aug 28, 2008 | 4.218 | 4.218 | 4.107 | 4.152 | 341,497 | -0.00(-0.06%) |
Aug 27, 2008 | 4.189 | 4.231 | 4.109 | 4.154 | 263,233 | -0.03(-0.82%) |
Aug 26, 2008 | 4.046 | 4.202 | 3.985 | 4.189 | 249,325 | +0.21(+5.26%) |
Aug 25, 2008 | 4.104 | 4.146 | 3.979 | 3.979 | 405,039 | -0.17(-4.03%) |
Aug 22, 2008 | 4.077 | 4.176 | 4.022 | 4.146 | 268,559 | +0.09(+2.29%) |
Aug 21, 2008 | 4.165 | 4.173 | 3.977 | 4.054 | 241,966 | -0.05(-1.29%) |
Aug 20, 2008 | 4.128 | 4.242 | 4.046 | 4.107 | 195,285 | -0.01(-0.19%) |
Aug 19, 2008 | 4.107 | 4.149 | 4.064 | 4.115 | 323,497 | -0.01(-0.19%) |
Aug 18, 2008 | 4.101 | 4.242 | 4.075 | 4.123 | 465,877 | +0.03(+0.75%) |
Aug 15, 2008 | 4.117 | 4.252 | 3.979 | 4.092 | 467,039 | +0.02(+0.49%) |
Aug 14, 2008 | 3.910 | 4.693 | 3.910 | 4.072 | 1,005,564 | +0.11(+2.88%) |
Aug 13, 2008 | 3.847 | 4.030 | 3.847 | 3.958 | 306,625 | +0.09(+2.33%) |
Aug 12, 2008 | 3.844 | 3.940 | 3.818 | 3.868 | 411,048 | +0.02(+0.55%) |
Aug 11, 2008 | 3.807 | 3.852 | 3.778 | 3.847 | 487,234 | +0.06(+1.47%) |
Aug 08, 2008 | 3.582 | 3.826 | 3.550 | 3.791 | 813,070 | +0.18(+5.07%) |
Aug 07, 2008 | 3.844 | 3.889 | 3.598 | 3.608 | 543,236 | -0.24(-6.27%) |
Aug 06, 2008 | 3.977 | 4.022 | 3.767 | 3.849 | 366,543 | -0.11(-2.75%) |
Aug 05, 2008 | 3.979 | 4.677 | 3.860 | 3.958 | 800,619 | -0.05(-1.32%) |
Aug 04, 2008 | 4.215 | 4.215 | 3.977 | 4.011 | 299,530 | -0.18(-4.24%) |
Aug 01, 2008 | 4.404 | 4.404 | 4.157 | 4.189 | 354,993 | -0.19(-4.30%) |
Jul 31, 2008 | 4.345 | 4.382 | 4.258 | 4.377 | 224,087 | +0.07(+1.60%) |
Jul 30, 2008 | 4.390 | 4.435 | 4.202 | 4.308 | 294,951 | -0.05(-1.04%) |
Jul 29, 2008 | 4.353 | 4.374 | 4.085 | 4.353 | 340,056 | +0.26(+6.35%) |
Jul 28, 2008 | 4.268 | 4.268 | 4.064 | 4.093 | 211,893 | -0.16(-3.80%) |
Jul 25, 2008 | 4.337 | 4.340 | 4.229 | 4.255 | 199,932 | -0.03(-0.62%) |
Jul 24, 2008 | 4.435 | 4.438 | 4.268 | 4.282 | 402,776 | -0.11(-2.48%) |
Jul 23, 2008 | 4.308 | 4.401 | 4.229 | 4.390 | 296,347 | +0.06(+1.35%) |
Jul 22, 2008 | 3.982 | 4.332 | 3.913 | 4.332 | 457,424 | +0.25(+6.24%) |
Jul 21, 2008 | 4.043 | 4.133 | 3.963 | 4.077 | 272,444 | +0.13(+3.36%) |
Jul 18, 2008 | 4.083 | 4.109 | 3.945 | 3.945 | 388,201 | -0.14(-3.38%) |
Jul 17, 2008 | 3.712 | 4.083 | 3.712 | 4.083 | 534,164 | +0.38(+10.16%) |
Jul 16, 2008 | 3.401 | 3.706 | 3.274 | 3.706 | 516,745 | +0.28(+8.29%) |
Jul 15, 2008 | 3.590 | 3.606 | 2.800 | 3.423 | 1,099,866 | -0.20(-5.49%) |
Jul 14, 2008 | 3.844 | 3.945 | 3.606 | 3.621 | 311,351 | -0.21(-5.53%) |
Jul 11, 2008 | 3.717 | 3.834 | 3.685 | 3.834 | 369,858 | +0.04(+1.12%) |
Jul 10, 2008 | 3.637 | 3.828 | 3.632 | 3.791 | 351,787 | +0.14(+3.85%) |
Jul 09, 2008 | 3.738 | 3.778 | 3.590 | 3.651 | 396,413 | -0.09(-2.48%) |
Jul 08, 2008 | 3.632 | 3.743 | 3.513 | 3.743 | 744,439 | +0.09(+2.47%) |
Jul 07, 2008 | 3.712 | 3.820 | 3.611 | 3.653 | 1,019,222 | -0.06(-1.57%) |
Jul 04, 2008 | 3.749 | 3.842 | 3.712 | 3.712 | 643,634 | +0.00(+0.00%) |
Jul 03, 2008 | 3.749 | 3.842 | 3.712 | 3.712 | 643,634 | -0.08(-2.03%) |
Jul 02, 2008 | 3.759 | 3.887 | 3.757 | 3.788 | 632,250 | +0.01(+0.35%) |
Jul 01, 2008 | 4.024 | 4.070 | 3.659 | 3.775 | 969,632 | -0.27(-6.56%) |
Jun 30, 2008 | 4.049 | 4.085 | 3.979 | 4.040 | 563,616 | -0.05(-1.23%) |
Jun 27, 2008 | 4.154 | 4.199 | 3.926 | 4.091 | 1,523,811 | -0.09(-2.09%) |
Jun 26, 2008 | 4.332 | 4.332 | 4.109 | 4.178 | 609,992 | -0.20(-4.48%) |
Jun 25, 2008 | 4.340 | 4.502 | 4.329 | 4.374 | 557,871 | +0.03(+0.61%) |
Jun 24, 2008 | 4.412 | 4.425 | 4.244 | 4.348 | 741,207 | -0.09(-1.97%) |
Jun 23, 2008 | 4.579 | 4.613 | 4.433 | 4.435 | 404,141 | -0.13(-2.90%) |
Jun 20, 2008 | 4.693 | 4.693 | 4.568 | 4.568 | 587,417 | -0.14(-3.04%) |
Jun 19, 2008 | 4.640 | 4.711 | 4.640 | 4.711 | 174,399 | +0.07(+1.43%) |
Jun 18, 2008 | 4.602 | 4.719 | 4.563 | 4.645 | 238,998 | +0.01(+0.11%) |
Jun 17, 2008 | 4.825 | 4.825 | 4.621 | 4.640 | 237,451 | -0.17(-3.47%) |
Jun 16, 2008 | 4.719 | 4.825 | 4.687 | 4.807 | 231,654 | +0.09(+1.85%) |
Jun 13, 2008 | 4.647 | 4.724 | 4.605 | 4.719 | 309,367 | +0.10(+2.18%) |
Jun 12, 2008 | 4.669 | 4.735 | 4.613 | 4.618 | 257,986 | -0.01(-0.17%) |
Jun 11, 2008 | 4.693 | 4.730 | 4.616 | 4.626 | 207,593 | -0.07(-1.41%) |
Jun 10, 2008 | 4.663 | 4.708 | 4.626 | 4.693 | 236,969 | +0.02(+0.45%) |
Jun 09, 2008 | 4.849 | 4.849 | 4.618 | 4.671 | 382,671 | -0.11(-2.22%) |
Jun 06, 2008 | 4.825 | 4.878 | 4.655 | 4.777 | 398,902 | -0.06(-1.26%) |
Jun 05, 2008 | 4.724 | 4.838 | 4.586 | 4.838 | 273,628 | +0.11(+2.30%) |
Jun 04, 2008 | 4.600 | 4.785 | 4.592 | 4.730 | 359,493 | +0.14(+2.94%) |
Jun 03, 2008 | 4.663 | 4.677 | 4.565 | 4.594 | 518,054 | -0.06(-1.37%) |