Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.410 | 3.500 | 3.410 | 3.500 | 1,041,467 | +0.01(+0.29%) |
Aug 28, 2008 | 3.460 | 3.500 | 3.430 | 3.490 | 1,250,275 | +0.03(+0.87%) |
Aug 27, 2008 | 3.450 | 3.460 | 3.410 | 3.460 | 1,359,409 | +0.01(+0.29%) |
Aug 26, 2008 | 3.400 | 3.450 | 3.400 | 3.450 | 1,011,629 | +0.04(+1.17%) |
Aug 25, 2008 | 3.380 | 3.430 | 3.340 | 3.410 | 1,795,585 | +0.02(+0.59%) |
Aug 22, 2008 | 3.370 | 3.390 | 3.340 | 3.390 | 2,110,891 | +0.04(+1.19%) |
Aug 21, 2008 | 3.360 | 3.390 | 3.340 | 3.350 | 3,013,774 | -0.01(-0.30%) |
Aug 20, 2008 | 3.430 | 3.430 | 3.360 | 3.360 | 1,686,364 | -0.07(-2.04%) |
Aug 19, 2008 | 3.430 | 3.480 | 3.400 | 3.430 | 1,403,717 | -0.02(-0.58%) |
Aug 18, 2008 | 3.450 | 3.450 | 3.420 | 3.450 | 908,129 | +0.00(+0.00%) |
Aug 15, 2008 | 3.480 | 3.490 | 3.400 | 3.450 | 1,118,122 | +0.01(+0.29%) |
Aug 14, 2008 | 3.420 | 3.450 | 3.420 | 3.440 | 1,438,285 | -0.01(-0.29%) |
Aug 13, 2008 | 3.420 | 3.450 | 3.400 | 3.450 | 1,375,350 | +0.04(+1.17%) |
Aug 12, 2008 | 3.420 | 3.430 | 3.370 | 3.410 | 1,134,758 | -0.01(-0.29%) |
Aug 11, 2008 | 3.360 | 3.440 | 3.350 | 3.420 | 2,428,854 | +0.24(+7.55%) |
Aug 08, 2008 | 3.110 | 3.180 | 3.110 | 3.180 | 1,034,361 | +0.08(+2.58%) |
Aug 07, 2008 | 3.100 | 3.130 | 3.070 | 3.100 | 1,188,595 | -0.02(-0.64%) |
Aug 06, 2008 | 3.180 | 3.180 | 3.070 | 3.120 | 775,922 | +0.00(+0.00%) |
Aug 05, 2008 | 3.060 | 3.180 | 3.050 | 3.120 | 1,577,547 | +0.06(+1.96%) |
Aug 04, 2008 | 3.170 | 3.200 | 3.030 | 3.060 | 1,276,683 | -0.05(-1.61%) |
Aug 01, 2008 | 3.160 | 3.170 | 3.020 | 3.110 | 2,823,618 | +0.18(+6.14%) |
Jul 31, 2008 | 2.950 | 3.050 | 2.900 | 2.930 | 2,088,094 | -0.10(-3.30%) |
Jul 30, 2008 | 3.040 | 3.070 | 2.960 | 3.030 | 680,321 | +0.01(+0.33%) |
Jul 29, 2008 | 3.020 | 3.090 | 2.820 | 3.020 | 654,928 | +0.15(+5.23%) |
Jul 28, 2008 | 2.930 | 2.950 | 2.860 | 2.870 | 264,691 | -0.06(-2.05%) |
Jul 25, 2008 | 2.940 | 2.990 | 2.885 | 2.930 | 859,105 | +0.02(+0.69%) |
Jul 24, 2008 | 2.930 | 2.940 | 2.880 | 2.910 | 391,211 | +0.00(+0.00%) |
Jul 23, 2008 | 2.900 | 2.950 | 2.860 | 2.910 | 365,153 | +0.01(+0.34%) |
Jul 22, 2008 | 2.980 | 2.980 | 2.820 | 2.900 | 611,353 | +0.08(+2.84%) |
Jul 21, 2008 | 2.830 | 2.840 | 2.780 | 2.820 | 199,479 | -0.01(-0.35%) |
Jul 18, 2008 | 2.840 | 2.840 | 2.800 | 2.830 | 513,990 | +0.00(+0.00%) |
Jul 17, 2008 | 2.830 | 2.850 | 2.750 | 2.830 | 537,717 | +0.02(+0.71%) |
Jul 16, 2008 | 2.760 | 2.810 | 2.680 | 2.810 | 677,909 | +0.07(+2.55%) |
Jul 15, 2008 | 2.720 | 2.790 | 2.650 | 2.740 | 568,609 | -0.02(-0.72%) |
Jul 14, 2008 | 2.800 | 2.840 | 2.670 | 2.760 | 724,275 | -0.02(-0.72%) |
Jul 11, 2008 | 2.670 | 2.790 | 2.670 | 2.780 | 1,109,536 | +0.08(+2.96%) |
Jul 10, 2008 | 2.700 | 2.780 | 2.670 | 2.700 | 1,137,717 | -0.01(-0.37%) |
Jul 09, 2008 | 2.790 | 2.800 | 2.700 | 2.710 | 576,328 | -0.07(-2.52%) |
Jul 08, 2008 | 2.780 | 2.785 | 2.720 | 2.780 | 646,242 | +0.01(+0.36%) |
Jul 07, 2008 | 2.860 | 2.880 | 2.750 | 2.770 | 593,005 | -0.07(-2.46%) |
Jul 04, 2008 | 2.740 | 2.860 | 2.690 | 2.840 | 490,661 | +0.00(+0.00%) |
Jul 03, 2008 | 2.740 | 2.860 | 2.690 | 2.840 | 490,661 | +0.10(+3.65%) |
Jul 02, 2008 | 2.800 | 2.840 | 2.500 | 2.740 | 2,905,852 | -0.06(-2.14%) |
Jul 01, 2008 | 2.800 | 2.880 | 2.720 | 2.800 | 1,055,357 | -0.04(-1.41%) |
Jun 30, 2008 | 2.920 | 3.000 | 2.840 | 2.840 | 1,488,800 | -0.10(-3.40%) |
Jun 27, 2008 | 2.990 | 3.020 | 2.920 | 2.940 | 1,766,663 | -0.09(-2.97%) |
Jun 26, 2008 | 3.120 | 3.120 | 2.970 | 3.030 | 709,921 | -0.12(-3.81%) |
Jun 25, 2008 | 3.080 | 3.170 | 3.070 | 3.150 | 719,276 | +0.07(+2.27%) |
Jun 24, 2008 | 3.160 | 3.200 | 3.080 | 3.080 | 787,526 | -0.07(-2.22%) |
Jun 23, 2008 | 3.220 | 3.240 | 3.120 | 3.150 | 478,389 | -0.04(-1.25%) |
Jun 20, 2008 | 3.180 | 3.220 | 3.070 | 3.190 | 1,309,620 | +0.00(+0.00%) |
Jun 19, 2008 | 3.170 | 3.260 | 3.140 | 3.190 | 759,966 | +0.02(+0.63%) |
Jun 18, 2008 | 3.180 | 3.230 | 3.140 | 3.170 | 518,591 | -0.01(-0.31%) |
Jun 17, 2008 | 3.280 | 3.300 | 3.180 | 3.180 | 782,772 | -0.12(-3.64%) |
Jun 16, 2008 | 3.300 | 3.310 | 3.220 | 3.300 | 605,148 | -0.02(-0.60%) |
Jun 13, 2008 | 3.230 | 3.330 | 3.170 | 3.320 | 745,065 | +0.12(+3.75%) |
Jun 12, 2008 | 3.210 | 3.270 | 3.160 | 3.200 | 1,010,903 | +0.00(+0.00%) |
Jun 11, 2008 | 3.280 | 3.300 | 3.180 | 3.200 | 851,042 | -0.10(-3.03%) |
Jun 10, 2008 | 3.310 | 3.320 | 3.200 | 3.300 | 837,852 | +0.02(+0.61%) |
Jun 09, 2008 | 3.200 | 3.310 | 3.130 | 3.280 | 1,372,047 | +0.09(+2.82%) |
Jun 06, 2008 | 3.180 | 3.210 | 3.130 | 3.190 | 833,879 | -0.03(-0.93%) |
Jun 05, 2008 | 3.140 | 3.240 | 3.140 | 3.220 | 603,358 | +0.08(+2.55%) |
Jun 04, 2008 | 3.180 | 3.260 | 3.140 | 3.140 | 580,704 | -0.04(-1.26%) |
Jun 03, 2008 | 3.260 | 3.300 | 3.165 | 3.180 | 1,128,255 | -0.05(-1.55%) |