Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.190 | 4.219 | 4.179 | 4.219 | 381,584 | +0.03(+0.63%) |
Aug 28, 2008 | 4.139 | 4.192 | 4.139 | 4.192 | 380,566 | +0.06(+1.35%) |
Aug 27, 2008 | 4.123 | 4.150 | 4.118 | 4.137 | 418,009 | +0.01(+0.32%) |
Aug 26, 2008 | 4.083 | 4.131 | 4.083 | 4.123 | 583,367 | +0.04(+0.91%) |
Aug 25, 2008 | 4.137 | 4.139 | 4.078 | 4.086 | 413,472 | -0.05(-1.28%) |
Aug 22, 2008 | 4.139 | 4.160 | 4.113 | 4.139 | 407,487 | +0.04(+1.04%) |
Aug 21, 2008 | 4.139 | 4.144 | 4.083 | 4.097 | 484,013 | -0.04(-0.96%) |
Aug 20, 2008 | 4.152 | 4.160 | 4.110 | 4.137 | 404,298 | +0.01(+0.26%) |
Aug 19, 2008 | 4.137 | 4.142 | 4.102 | 4.126 | 497,999 | -0.02(-0.51%) |
Aug 18, 2008 | 4.182 | 4.184 | 4.134 | 4.147 | 404,106 | -0.02(-0.57%) |
Aug 15, 2008 | 4.158 | 4.180 | 4.150 | 4.171 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 4.150 | 4.192 | 4.139 | 4.171 | 420,602 | +0.01(+0.26%) |
Aug 13, 2008 | 4.150 | 4.168 | 4.123 | 4.160 | 344,023 | +0.01(+0.26%) |
Aug 12, 2008 | 4.174 | 4.187 | 4.139 | 4.150 | 468,399 | -0.03(-0.64%) |
Aug 11, 2008 | 4.158 | 4.198 | 4.149 | 4.176 | 390,689 | +0.01(+0.19%) |
Aug 08, 2008 | 4.099 | 4.168 | 3.980 | 4.168 | 501,994 | +0.06(+1.42%) |
Aug 07, 2008 | 4.152 | 4.152 | 4.097 | 4.110 | 325,217 | -0.06(-1.34%) |
Aug 06, 2008 | 4.150 | 4.174 | 4.131 | 4.166 | 392,261 | +0.01(+0.32%) |
Aug 05, 2008 | 4.121 | 4.152 | 4.105 | 4.152 | 334,816 | +0.06(+1.56%) |
Aug 04, 2008 | 4.123 | 4.145 | 4.083 | 4.089 | 371,306 | -0.03(-0.84%) |
Aug 01, 2008 | 4.150 | 4.150 | 4.086 | 4.123 | 312,625 | +0.00(+0.00%) |
Jul 31, 2008 | 4.118 | 4.190 | 4.113 | 4.123 | 436,454 | -0.02(-0.51%) |
Jul 30, 2008 | 4.118 | 4.155 | 4.089 | 4.145 | 350,291 | +0.06(+1.49%) |
Jul 29, 2008 | 4.083 | 4.091 | 4.020 | 4.083 | 366,116 | +0.06(+1.58%) |
Jul 28, 2008 | 4.105 | 4.110 | 4.012 | 4.020 | 404,347 | -0.06(-1.56%) |
Jul 25, 2008 | 4.081 | 4.099 | 4.049 | 4.083 | 467,313 | +0.02(+0.39%) |
Jul 24, 2008 | 4.131 | 4.150 | 4.057 | 4.068 | 451,205 | -0.06(-1.54%) |
Jul 23, 2008 | 4.102 | 4.145 | 4.078 | 4.131 | 376,650 | +0.06(+1.57%) |
Jul 22, 2008 | 4.020 | 4.068 | 4.014 | 4.068 | 367,401 | +0.02(+0.46%) |
Jul 21, 2008 | 4.033 | 4.078 | 4.025 | 4.049 | 410,080 | +0.02(+0.39%) |
Jul 18, 2008 | 4.030 | 4.040 | 3.991 | 4.033 | 460,443 | +0.01(+0.26%) |
Jul 17, 2008 | 3.993 | 4.060 | 3.935 | 4.022 | 945,583 | +0.05(+1.20%) |
Jul 16, 2008 | 3.845 | 3.980 | 3.829 | 3.975 | 746,430 | +0.12(+3.10%) |
Jul 15, 2008 | 3.906 | 3.927 | 3.797 | 3.855 | 847,658 | -0.11(-2.87%) |
Jul 14, 2008 | 4.078 | 4.105 | 3.946 | 3.969 | 610,499 | -0.09(-2.29%) |
Jul 11, 2008 | 4.134 | 4.147 | 4.033 | 4.062 | 672,550 | -0.09(-2.24%) |
Jul 10, 2008 | 4.187 | 4.203 | 4.126 | 4.155 | 364,281 | -0.03(-0.70%) |
Jul 09, 2008 | 4.184 | 4.248 | 4.179 | 4.184 | 371,525 | +0.01(+0.13%) |
Jul 08, 2008 | 4.091 | 4.184 | 4.057 | 4.179 | 546,290 | +0.06(+1.55%) |
Jul 07, 2008 | 4.259 | 4.269 | 4.113 | 4.115 | 523,620 | -0.13(-3.12%) |
Jul 04, 2008 | 4.359 | 4.359 | 4.219 | 4.248 | 437,438 | +0.00(+0.00%) |
Jul 03, 2008 | 4.359 | 4.359 | 4.219 | 4.248 | 437,438 | -0.10(-2.32%) |
Jul 02, 2008 | 4.444 | 4.444 | 4.344 | 4.349 | 617,777 | -0.07(-1.56%) |
Jul 01, 2008 | 4.314 | 4.418 | 4.272 | 4.418 | 1,029,026 | +0.07(+1.71%) |
Jun 30, 2008 | 4.397 | 4.407 | 4.341 | 4.344 | 798,926 | +0.03(+0.74%) |
Jun 27, 2008 | 4.298 | 4.312 | 4.240 | 4.312 | 497,038 | -0.01(-0.25%) |
Jun 26, 2008 | 4.357 | 4.365 | 4.312 | 4.322 | 537,139 | -0.06(-1.39%) |
Jun 25, 2008 | 4.386 | 4.434 | 4.357 | 4.383 | 812,996 | +0.04(+0.92%) |
Jun 24, 2008 | 4.378 | 4.378 | 4.314 | 4.344 | 489,802 | -0.04(-0.97%) |
Jun 23, 2008 | 4.423 | 4.431 | 4.357 | 4.386 | 509,807 | -0.01(-0.24%) |
Jun 20, 2008 | 4.444 | 4.450 | 4.367 | 4.397 | 553,872 | -0.06(-1.43%) |
Jun 19, 2008 | 4.519 | 4.529 | 4.450 | 4.460 | 651,493 | -0.20(-4.38%) |
Jun 18, 2008 | 4.683 | 4.688 | 4.638 | 4.665 | 442,669 | -0.03(-0.62%) |
Jun 17, 2008 | 4.670 | 4.710 | 4.670 | 4.694 | 412,416 | +0.03(+0.68%) |
Jun 16, 2008 | 4.622 | 4.665 | 4.617 | 4.662 | 254,592 | +0.05(+0.98%) |
Jun 13, 2008 | 4.630 | 4.643 | 4.590 | 4.617 | 334,552 | +0.01(+0.29%) |
Jun 12, 2008 | 4.601 | 4.627 | 4.593 | 4.604 | 323,773 | +0.03(+0.64%) |
Jun 11, 2008 | 4.641 | 4.643 | 4.574 | 4.574 | 537,923 | -0.07(-1.43%) |
Jun 10, 2008 | 4.609 | 4.643 | 4.601 | 4.641 | 569,871 | +0.03(+0.57%) |
Jun 09, 2008 | 4.659 | 4.675 | 4.606 | 4.614 | 541,616 | -0.02(-0.34%) |
Jun 06, 2008 | 4.667 | 4.675 | 4.614 | 4.630 | 460,597 | -0.05(-1.02%) |
Jun 05, 2008 | 4.673 | 4.707 | 4.657 | 4.678 | 580,733 | -0.00(-0.06%) |
Jun 04, 2008 | 4.670 | 4.707 | 4.649 | 4.680 | 430,401 | +0.01(+0.17%) |
Jun 03, 2008 | 4.643 | 4.686 | 4.643 | 4.673 | 639,384 | +0.03(+0.57%) |