Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.759 | 3.901 | 3.662 | 3.671 | 317,144 | -0.13(-3.50%) |
Aug 28, 2008 | 3.981 | 3.981 | 3.764 | 3.804 | 355,189 | -0.18(-4.45%) |
Aug 27, 2008 | 3.693 | 4.030 | 3.653 | 3.981 | 466,470 | +0.27(+7.42%) |
Aug 26, 2008 | 3.542 | 3.742 | 3.427 | 3.706 | 213,714 | +0.17(+4.76%) |
Aug 25, 2008 | 3.640 | 3.640 | 3.422 | 3.538 | 215,061 | -0.10(-2.68%) |
Aug 22, 2008 | 3.467 | 3.728 | 3.382 | 3.635 | 165,116 | +0.18(+5.26%) |
Aug 21, 2008 | 3.360 | 3.462 | 3.334 | 3.453 | 190,480 | +0.03(+0.91%) |
Aug 20, 2008 | 3.414 | 3.449 | 3.312 | 3.422 | 130,996 | +0.05(+1.58%) |
Aug 19, 2008 | 3.405 | 3.427 | 3.276 | 3.369 | 251,894 | +0.00(+0.00%) |
Aug 18, 2008 | 3.360 | 3.418 | 3.285 | 3.369 | 425,283 | -0.04(-1.17%) |
Aug 15, 2008 | 3.427 | 3.493 | 3.382 | 3.409 | 279,484 | -0.02(-0.65%) |
Aug 14, 2008 | 3.431 | 3.453 | 3.329 | 3.431 | 180,611 | -0.06(-1.78%) |
Aug 13, 2008 | 3.666 | 3.724 | 3.417 | 3.493 | 342,498 | -0.23(-6.19%) |
Aug 12, 2008 | 3.382 | 3.728 | 3.214 | 3.724 | 696,997 | +0.31(+8.95%) |
Aug 11, 2008 | 3.653 | 3.755 | 3.414 | 3.418 | 387,899 | -0.19(-5.28%) |
Aug 08, 2008 | 3.533 | 3.675 | 3.493 | 3.609 | 194,939 | +0.02(+0.62%) |
Aug 07, 2008 | 3.515 | 3.680 | 3.515 | 3.586 | 156,874 | -0.00(-0.12%) |
Aug 06, 2008 | 3.440 | 3.715 | 3.436 | 3.591 | 172,682 | +0.11(+3.18%) |
Aug 05, 2008 | 3.489 | 3.551 | 3.374 | 3.480 | 295,466 | +0.06(+1.82%) |
Aug 04, 2008 | 3.538 | 3.578 | 3.391 | 3.418 | 229,093 | -0.10(-2.77%) |
Aug 01, 2008 | 3.547 | 3.653 | 3.356 | 3.515 | 392,176 | -0.03(-0.87%) |
Jul 31, 2008 | 3.591 | 3.759 | 3.547 | 3.547 | 340,301 | -0.12(-3.38%) |
Jul 30, 2008 | 3.702 | 3.781 | 3.507 | 3.671 | 232,664 | -0.00(-0.12%) |
Jul 29, 2008 | 3.675 | 3.711 | 3.422 | 3.675 | 252,366 | +0.24(+6.97%) |
Jul 28, 2008 | 3.715 | 3.750 | 3.369 | 3.436 | 334,770 | -0.32(-8.50%) |
Jul 25, 2008 | 3.773 | 3.937 | 3.662 | 3.755 | 468,555 | +0.01(+0.24%) |
Jul 24, 2008 | 4.039 | 4.039 | 3.711 | 3.746 | 609,238 | -0.35(-8.65%) |
Jul 23, 2008 | 3.852 | 4.318 | 3.821 | 4.101 | 450,784 | +0.27(+7.18%) |
Jul 22, 2008 | 3.675 | 3.883 | 3.573 | 3.826 | 200,608 | +0.15(+4.10%) |
Jul 21, 2008 | 3.883 | 3.883 | 3.648 | 3.675 | 211,580 | -0.19(-4.82%) |
Jul 18, 2008 | 4.008 | 4.056 | 3.817 | 3.861 | 214,336 | -0.07(-1.80%) |
Jul 17, 2008 | 3.613 | 4.034 | 3.511 | 3.932 | 408,726 | +0.27(+7.26%) |
Jul 16, 2008 | 3.347 | 3.768 | 3.347 | 3.666 | 331,088 | +0.26(+7.54%) |
Jul 15, 2008 | 3.480 | 3.666 | 3.267 | 3.409 | 269,530 | -0.12(-3.51%) |
Jul 14, 2008 | 3.578 | 3.759 | 3.343 | 3.533 | 381,335 | -0.11(-2.92%) |
Jul 11, 2008 | 3.728 | 3.768 | 3.440 | 3.640 | 525,207 | -0.14(-3.64%) |
Jul 10, 2008 | 4.438 | 4.438 | 3.746 | 3.777 | 447,770 | -0.39(-9.27%) |
Jul 09, 2008 | 4.353 | 4.411 | 4.163 | 4.163 | 219,786 | -0.15(-3.49%) |
Jul 08, 2008 | 4.269 | 4.393 | 3.914 | 4.313 | 245,553 | +0.08(+1.99%) |
Jul 07, 2008 | 4.149 | 4.265 | 3.879 | 4.229 | 314,328 | +0.10(+2.36%) |
Jul 04, 2008 | 4.043 | 4.163 | 3.733 | 4.132 | 316,327 | +0.00(+0.00%) |
Jul 03, 2008 | 4.043 | 4.163 | 3.733 | 4.132 | 316,327 | +0.10(+2.42%) |
Jul 02, 2008 | 3.897 | 4.212 | 3.870 | 4.034 | 406,775 | +0.04(+1.00%) |
Jul 01, 2008 | 3.990 | 4.039 | 3.746 | 3.994 | 461,197 | -0.02(-0.55%) |
Jun 30, 2008 | 3.990 | 4.118 | 3.795 | 4.016 | 588,659 | +0.07(+1.80%) |
Jun 27, 2008 | 3.813 | 4.158 | 3.653 | 3.946 | 3,957,901 | +0.13(+3.49%) |
Jun 26, 2008 | 3.875 | 3.963 | 3.697 | 3.813 | 398,593 | -0.10(-2.49%) |
Jun 25, 2008 | 4.065 | 4.065 | 3.897 | 3.910 | 594,160 | -0.23(-5.67%) |
Jun 24, 2008 | 4.287 | 4.376 | 3.990 | 4.145 | 760,834 | -0.23(-5.36%) |
Jun 23, 2008 | 4.309 | 4.695 | 4.118 | 4.380 | 346,351 | +0.09(+2.07%) |
Jun 20, 2008 | 4.114 | 4.407 | 4.087 | 4.291 | 568,134 | +0.16(+3.97%) |
Jun 19, 2008 | 4.238 | 4.274 | 4.047 | 4.127 | 482,274 | -0.08(-2.00%) |
Jun 18, 2008 | 4.229 | 4.256 | 4.061 | 4.212 | 341,072 | -0.08(-1.76%) |
Jun 17, 2008 | 4.469 | 4.535 | 4.074 | 4.287 | 432,526 | -0.19(-4.26%) |
Jun 16, 2008 | 4.766 | 4.837 | 3.990 | 4.477 | 1,083,888 | -0.13(-2.88%) |
Jun 13, 2008 | 3.990 | 4.712 | 3.990 | 4.610 | 1,073,473 | +0.70(+18.05%) |
Jun 12, 2008 | 3.396 | 4.039 | 3.396 | 3.906 | 895,848 | +0.52(+15.31%) |
Jun 11, 2008 | 3.325 | 3.418 | 3.187 | 3.387 | 805,896 | +0.05(+1.60%) |
Jun 10, 2008 | 3.276 | 3.378 | 3.227 | 3.334 | 434,529 | +0.04(+1.21%) |
Jun 09, 2008 | 3.480 | 3.480 | 3.281 | 3.294 | 328,262 | -0.12(-3.63%) |
Jun 06, 2008 | 3.484 | 3.524 | 3.396 | 3.418 | 448,716 | -0.07(-1.91%) |
Jun 05, 2008 | 3.343 | 3.498 | 3.343 | 3.484 | 264,423 | +0.14(+4.24%) |
Jun 04, 2008 | 3.258 | 3.538 | 3.258 | 3.343 | 528,859 | +0.08(+2.31%) |
Jun 03, 2008 | 3.396 | 3.422 | 3.210 | 3.267 | 450,917 | -0.12(-3.66%) |