Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.220 | 3.220 | 2.970 | 2.980 | 222,477 | -0.22(-6.88%) |
Aug 28, 2008 | 3.300 | 3.350 | 3.150 | 3.200 | 218,861 | -0.10(-3.03%) |
Aug 27, 2008 | 3.300 | 3.350 | 3.140 | 3.300 | 184,271 | +0.00(+0.00%) |
Aug 26, 2008 | 3.200 | 3.300 | 3.130 | 3.300 | 90,217 | +0.07(+2.17%) |
Aug 25, 2008 | 3.300 | 3.300 | 3.170 | 3.230 | 150,747 | -0.09(-2.71%) |
Aug 22, 2008 | 3.250 | 3.340 | 3.160 | 3.320 | 139,451 | +0.08(+2.47%) |
Aug 21, 2008 | 3.190 | 3.270 | 3.140 | 3.240 | 52,499 | +0.01(+0.31%) |
Aug 20, 2008 | 3.310 | 3.310 | 3.150 | 3.230 | 71,725 | -0.06(-1.82%) |
Aug 19, 2008 | 3.320 | 3.410 | 3.250 | 3.290 | 100,667 | -0.09(-2.66%) |
Aug 18, 2008 | 3.350 | 3.430 | 3.240 | 3.380 | 126,885 | +0.04(+1.20%) |
Aug 15, 2008 | 3.450 | 3.450 | 3.250 | 3.340 | 198,782 | -0.11(-3.19%) |
Aug 14, 2008 | 3.380 | 3.450 | 3.290 | 3.450 | 180,403 | +0.00(+0.00%) |
Aug 13, 2008 | 3.390 | 3.450 | 3.300 | 3.450 | 201,979 | +0.07(+2.07%) |
Aug 12, 2008 | 3.440 | 3.440 | 3.240 | 3.380 | 186,740 | -0.06(-1.74%) |
Aug 11, 2008 | 3.220 | 3.450 | 3.010 | 3.440 | 301,008 | +0.23(+7.17%) |
Aug 08, 2008 | 2.970 | 3.220 | 2.950 | 3.210 | 299,514 | +0.24(+8.08%) |
Aug 07, 2008 | 3.060 | 3.060 | 2.880 | 2.970 | 143,663 | -0.12(-3.88%) |
Aug 06, 2008 | 3.100 | 3.120 | 3.010 | 3.090 | 201,562 | -0.02(-0.64%) |
Aug 05, 2008 | 3.080 | 3.120 | 2.940 | 3.110 | 328,132 | +0.07(+2.30%) |
Aug 04, 2008 | 3.020 | 3.080 | 2.920 | 3.040 | 143,544 | +0.01(+0.33%) |
Aug 01, 2008 | 3.110 | 3.230 | 2.810 | 3.030 | 254,341 | -0.20(-6.19%) |
Jul 31, 2008 | 3.130 | 3.250 | 3.080 | 3.230 | 216,302 | +0.01(+0.31%) |
Jul 30, 2008 | 3.170 | 3.310 | 3.110 | 3.220 | 217,393 | +0.12(+3.87%) |
Jul 29, 2008 | 3.100 | 3.330 | 2.960 | 3.100 | 370,417 | +0.11(+3.68%) |
Jul 28, 2008 | 2.980 | 3.000 | 2.950 | 2.990 | 124,027 | +0.00(+0.00%) |
Jul 25, 2008 | 2.850 | 3.000 | 2.710 | 2.990 | 172,843 | +0.17(+6.03%) |
Jul 24, 2008 | 2.840 | 2.880 | 2.630 | 2.820 | 194,025 | +0.00(+0.00%) |
Jul 23, 2008 | 2.710 | 2.900 | 2.710 | 2.820 | 138,911 | +0.11(+4.06%) |
Jul 22, 2008 | 2.640 | 2.710 | 2.480 | 2.710 | 1,096,367 | +0.07(+2.65%) |
Jul 21, 2008 | 2.620 | 2.660 | 2.600 | 2.640 | 65,087 | +0.03(+1.15%) |
Jul 18, 2008 | 2.580 | 2.710 | 2.580 | 2.610 | 162,929 | -0.04(-1.51%) |
Jul 17, 2008 | 2.700 | 2.740 | 2.470 | 2.650 | 185,680 | -0.06(-2.21%) |
Jul 16, 2008 | 2.500 | 2.780 | 2.430 | 2.710 | 268,029 | +0.24(+9.72%) |
Jul 15, 2008 | 2.460 | 2.560 | 2.350 | 2.470 | 246,772 | -0.05(-1.98%) |
Jul 14, 2008 | 2.820 | 2.820 | 2.300 | 2.520 | 248,723 | -0.29(-10.32%) |
Jul 11, 2008 | 2.540 | 2.810 | 2.460 | 2.810 | 242,596 | +0.24(+9.34%) |
Jul 10, 2008 | 2.500 | 2.580 | 2.490 | 2.570 | 78,006 | +0.06(+2.39%) |
Jul 09, 2008 | 2.690 | 2.690 | 2.460 | 2.510 | 134,624 | -0.17(-6.34%) |
Jul 08, 2008 | 2.460 | 2.710 | 2.370 | 2.680 | 255,863 | +0.23(+9.39%) |
Jul 07, 2008 | 2.610 | 2.660 | 2.440 | 2.450 | 274,264 | -0.18(-6.84%) |
Jul 04, 2008 | 2.670 | 2.720 | 2.610 | 2.630 | 101,107 | +0.00(+0.00%) |
Jul 03, 2008 | 2.670 | 2.720 | 2.610 | 2.630 | 101,107 | -0.07(-2.59%) |
Jul 02, 2008 | 2.750 | 2.780 | 2.680 | 2.700 | 242,148 | -0.05(-1.82%) |
Jul 01, 2008 | 2.830 | 2.870 | 2.750 | 2.750 | 214,133 | -0.12(-4.18%) |
Jun 30, 2008 | 2.850 | 3.070 | 2.830 | 2.870 | 187,603 | +0.00(+0.00%) |
Jun 27, 2008 | 2.990 | 2.990 | 2.800 | 2.870 | 7,151,825 | -0.11(-3.69%) |
Jun 26, 2008 | 3.030 | 3.040 | 2.900 | 2.980 | 234,407 | -0.07(-2.30%) |
Jun 25, 2008 | 3.050 | 3.130 | 3.030 | 3.050 | 124,691 | -0.01(-0.33%) |
Jun 24, 2008 | 3.080 | 3.080 | 2.940 | 3.060 | 140,752 | +0.00(+0.00%) |
Jun 23, 2008 | 3.190 | 3.190 | 3.010 | 3.060 | 117,197 | -0.06(-1.92%) |
Jun 20, 2008 | 3.220 | 3.260 | 3.040 | 3.120 | 299,187 | -0.08(-2.50%) |
Jun 19, 2008 | 3.260 | 3.260 | 3.150 | 3.200 | 119,429 | -0.06(-1.84%) |
Jun 18, 2008 | 3.250 | 3.300 | 3.170 | 3.260 | 147,425 | +0.05(+1.56%) |
Jun 17, 2008 | 3.200 | 3.240 | 3.132 | 3.210 | 168,111 | +0.06(+1.90%) |
Jun 16, 2008 | 2.980 | 3.150 | 2.980 | 3.150 | 131,891 | +0.13(+4.30%) |
Jun 13, 2008 | 3.020 | 3.090 | 2.960 | 3.020 | 64,533 | +0.01(+0.33%) |
Jun 12, 2008 | 2.950 | 3.020 | 2.920 | 3.010 | 92,978 | +0.08(+2.73%) |
Jun 11, 2008 | 2.970 | 2.980 | 2.910 | 2.930 | 99,262 | -0.03(-1.01%) |
Jun 10, 2008 | 2.960 | 3.000 | 2.910 | 2.960 | 81,981 | -0.03(-1.00%) |
Jun 09, 2008 | 3.080 | 3.080 | 2.984 | 2.990 | 74,319 | -0.11(-3.55%) |
Jun 06, 2008 | 3.090 | 3.100 | 3.040 | 3.100 | 57,300 | -0.03(-0.96%) |
Jun 05, 2008 | 3.040 | 3.170 | 2.980 | 3.130 | 100,822 | +0.08(+2.62%) |
Jun 04, 2008 | 2.960 | 3.070 | 2.960 | 3.050 | 80,301 | +0.06(+2.01%) |
Jun 03, 2008 | 2.930 | 3.050 | 2.920 | 2.990 | 88,466 | +0.04(+1.36%) |