Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.905 | 3.936 | 3.867 | 3.902 | 156,183 | -0.00(-0.08%) |
Aug 28, 2008 | 3.902 | 3.905 | 3.877 | 3.905 | 83,602 | +0.03(+0.82%) |
Aug 27, 2008 | 3.931 | 3.931 | 3.832 | 3.873 | 179,546 | +0.01(+0.16%) |
Aug 26, 2008 | 3.835 | 3.867 | 3.813 | 3.867 | 132,354 | +0.06(+1.59%) |
Aug 25, 2008 | 3.883 | 3.883 | 3.762 | 3.806 | 184,795 | -0.08(-2.05%) |
Aug 22, 2008 | 3.902 | 3.902 | 3.845 | 3.886 | 123,627 | +0.03(+0.74%) |
Aug 21, 2008 | 3.848 | 3.864 | 3.822 | 3.857 | 128,907 | +0.03(+0.66%) |
Aug 20, 2008 | 3.822 | 3.863 | 3.794 | 3.832 | 163,595 | -0.01(-0.17%) |
Aug 19, 2008 | 3.861 | 3.864 | 3.816 | 3.838 | 126,951 | -0.03(-0.82%) |
Aug 18, 2008 | 3.927 | 3.927 | 3.851 | 3.870 | 65,613 | -0.03(-0.82%) |
Aug 15, 2008 | 3.934 | 3.934 | 3.896 | 3.902 | 0 | -0.03(-0.65%) |
Aug 14, 2008 | 3.908 | 3.927 | 3.826 | 3.927 | 142,124 | -0.01(-0.32%) |
Aug 13, 2008 | 3.950 | 3.966 | 3.841 | 3.940 | 129,485 | -0.07(-1.75%) |
Aug 12, 2008 | 4.010 | 4.010 | 3.966 | 4.010 | 77,239 | +0.00(+0.08%) |
Aug 11, 2008 | 4.007 | 4.010 | 3.959 | 4.007 | 95,322 | +0.01(+0.32%) |
Aug 08, 2008 | 3.972 | 3.994 | 3.956 | 3.994 | 111,261 | +0.04(+1.13%) |
Aug 07, 2008 | 3.978 | 3.998 | 3.902 | 3.950 | 172,526 | -0.05(-1.35%) |
Aug 06, 2008 | 4.004 | 4.007 | 3.969 | 4.004 | 80,730 | +0.02(+0.56%) |
Aug 05, 2008 | 3.956 | 3.994 | 3.940 | 3.982 | 147,982 | +0.04(+0.97%) |
Aug 04, 2008 | 3.912 | 3.950 | 3.912 | 3.943 | 160,339 | -0.00(-0.08%) |
Aug 01, 2008 | 3.963 | 3.990 | 3.915 | 3.947 | 151,988 | +0.03(+0.73%) |
Jul 31, 2008 | 3.978 | 4.010 | 3.905 | 3.918 | 138,222 | -0.05(-1.36%) |
Jul 30, 2008 | 3.966 | 3.994 | 3.889 | 3.972 | 163,114 | +0.06(+1.55%) |
Jul 29, 2008 | 3.912 | 4.017 | 3.841 | 3.912 | 356,701 | -0.01(-0.24%) |
Jul 28, 2008 | 3.966 | 3.966 | 3.877 | 3.921 | 150,318 | -0.03(-0.81%) |
Jul 25, 2008 | 3.982 | 3.982 | 3.915 | 3.953 | 95,642 | -0.02(-0.56%) |
Jul 24, 2008 | 3.975 | 3.975 | 3.905 | 3.975 | 54,563 | +0.02(+0.40%) |
Jul 23, 2008 | 3.963 | 3.975 | 3.912 | 3.959 | 118,230 | +0.04(+1.06%) |
Jul 22, 2008 | 3.867 | 3.918 | 3.841 | 3.918 | 113,863 | +0.07(+1.74%) |
Jul 21, 2008 | 3.854 | 3.886 | 3.822 | 3.851 | 113,006 | +0.04(+0.92%) |
Jul 18, 2008 | 3.864 | 3.867 | 3.800 | 3.816 | 159,184 | +0.00(+0.08%) |
Jul 17, 2008 | 3.806 | 3.851 | 3.803 | 3.813 | 209,964 | +0.06(+1.70%) |
Jul 16, 2008 | 3.641 | 3.752 | 3.641 | 3.749 | 188,220 | +0.11(+3.16%) |
Jul 15, 2008 | 3.765 | 3.778 | 3.603 | 3.634 | 186,921 | -0.18(-4.84%) |
Jul 14, 2008 | 3.950 | 4.017 | 3.762 | 3.819 | 237,964 | -0.15(-3.85%) |
Jul 11, 2008 | 3.931 | 3.972 | 3.867 | 3.972 | 154,164 | -0.01(-0.16%) |
Jul 10, 2008 | 3.982 | 3.985 | 3.943 | 3.978 | 123,244 | +0.01(+0.16%) |
Jul 09, 2008 | 3.956 | 4.026 | 3.953 | 3.972 | 140,423 | -0.11(-2.81%) |
Jul 08, 2008 | 3.953 | 4.087 | 3.953 | 4.087 | 181,066 | +0.06(+1.58%) |
Jul 07, 2008 | 4.103 | 4.103 | 3.994 | 4.023 | 202,963 | -0.05(-1.33%) |
Jul 04, 2008 | 4.096 | 4.096 | 4.049 | 4.077 | 62,239 | +0.00(+0.00%) |
Jul 03, 2008 | 4.096 | 4.096 | 4.049 | 4.077 | 62,239 | -0.04(-0.93%) |
Jul 02, 2008 | 4.122 | 4.198 | 4.052 | 4.115 | 127,074 | -0.04(-0.92%) |
Jul 01, 2008 | 4.166 | 4.166 | 4.077 | 4.154 | 150,073 | -0.09(-2.10%) |
Jun 30, 2008 | 4.154 | 4.243 | 4.093 | 4.243 | 339,898 | +0.04(+0.83%) |
Jun 27, 2008 | 4.307 | 4.307 | 4.173 | 4.208 | 160,330 | -0.09(-2.15%) |
Jun 26, 2008 | 4.335 | 4.335 | 4.144 | 4.300 | 284,566 | -0.04(-0.81%) |
Jun 25, 2008 | 4.373 | 4.373 | 4.284 | 4.335 | 151,502 | -0.04(-0.87%) |
Jun 24, 2008 | 4.377 | 4.377 | 4.332 | 4.373 | 127,843 | -0.04(-0.79%) |
Jun 23, 2008 | 4.386 | 4.408 | 4.316 | 4.408 | 89,693 | +0.01(+0.29%) |
Jun 20, 2008 | 4.459 | 4.459 | 4.357 | 4.396 | 82,861 | -0.06(-1.43%) |
Jun 19, 2008 | 4.450 | 4.459 | 4.377 | 4.459 | 158,148 | +0.03(+0.57%) |
Jun 18, 2008 | 4.424 | 4.437 | 4.396 | 4.434 | 84,635 | +0.00(+0.00%) |
Jun 17, 2008 | 4.479 | 4.491 | 4.418 | 4.434 | 132,496 | -0.03(-0.71%) |
Jun 16, 2008 | 4.501 | 4.504 | 4.434 | 4.466 | 139,616 | -0.03(-0.57%) |
Jun 13, 2008 | 4.501 | 4.510 | 4.424 | 4.491 | 140,021 | +0.01(+0.28%) |
Jun 12, 2008 | 4.459 | 4.498 | 4.447 | 4.479 | 55,790 | +0.00(+0.07%) |
Jun 11, 2008 | 4.514 | 4.520 | 4.447 | 4.475 | 108,137 | -0.06(-1.33%) |
Jun 10, 2008 | 4.529 | 4.553 | 4.514 | 4.536 | 142,451 | -0.02(-0.42%) |
Jun 09, 2008 | 4.600 | 4.603 | 4.542 | 4.555 | 178,039 | -0.03(-0.56%) |
Jun 06, 2008 | 4.612 | 4.612 | 4.558 | 4.580 | 188,271 | -0.02(-0.48%) |
Jun 05, 2008 | 4.584 | 4.619 | 4.578 | 4.603 | 91,953 | +0.02(+0.42%) |
Jun 04, 2008 | 4.603 | 4.603 | 4.571 | 4.584 | 84,246 | -0.01(-0.21%) |
Jun 03, 2008 | 4.587 | 4.615 | 4.571 | 4.593 | 213,355 | -0.03(-0.55%) |