Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.433 | 4.433 | 4.294 | 4.346 | 238,368 | -0.06(-1.44%) |
Aug 28, 2008 | 4.188 | 4.409 | 4.188 | 4.409 | 488,361 | +0.19(+4.46%) |
Aug 27, 2008 | 4.253 | 4.279 | 4.179 | 4.221 | 257,377 | -0.06(-1.40%) |
Aug 26, 2008 | 4.334 | 4.334 | 4.229 | 4.281 | 175,174 | +0.01(+0.20%) |
Aug 25, 2008 | 4.374 | 4.406 | 4.273 | 4.273 | 324,482 | -0.13(-3.03%) |
Aug 22, 2008 | 4.363 | 4.478 | 4.301 | 4.406 | 457,139 | +0.06(+1.30%) |
Aug 21, 2008 | 4.334 | 4.399 | 4.301 | 4.349 | 234,589 | -0.03(-0.57%) |
Aug 20, 2008 | 4.469 | 4.481 | 4.364 | 4.374 | 154,917 | -0.10(-2.16%) |
Aug 19, 2008 | 4.513 | 4.571 | 4.453 | 4.471 | 120,563 | -0.07(-1.54%) |
Aug 18, 2008 | 4.529 | 4.608 | 4.458 | 4.541 | 132,380 | -0.01(-0.15%) |
Aug 15, 2008 | 4.751 | 4.751 | 4.504 | 4.548 | 315,173 | -0.16(-3.43%) |
Aug 14, 2008 | 4.686 | 4.745 | 4.656 | 4.710 | 166,998 | -0.01(-0.28%) |
Aug 13, 2008 | 4.676 | 4.735 | 4.566 | 4.723 | 279,596 | +0.05(+1.07%) |
Aug 12, 2008 | 4.688 | 4.718 | 4.668 | 4.673 | 290,621 | -0.04(-0.85%) |
Aug 11, 2008 | 4.649 | 4.750 | 4.613 | 4.713 | 306,937 | +0.05(+1.14%) |
Aug 08, 2008 | 4.474 | 4.660 | 4.474 | 4.660 | 225,069 | +0.18(+3.94%) |
Aug 07, 2008 | 4.564 | 4.603 | 4.466 | 4.483 | 189,732 | -0.12(-2.64%) |
Aug 06, 2008 | 4.488 | 4.636 | 4.443 | 4.604 | 207,542 | +0.08(+1.69%) |
Aug 05, 2008 | 4.523 | 4.571 | 4.498 | 4.528 | 205,238 | +0.02(+0.37%) |
Aug 04, 2008 | 4.499 | 4.578 | 4.133 | 4.511 | 336,881 | -0.01(-0.29%) |
Aug 01, 2008 | 4.579 | 4.579 | 4.414 | 4.524 | 300,020 | -0.06(-1.20%) |
Jul 31, 2008 | 4.416 | 4.581 | 4.374 | 4.579 | 274,347 | +0.12(+2.58%) |
Jul 30, 2008 | 4.518 | 4.518 | 4.369 | 4.464 | 255,967 | -0.08(-1.65%) |
Jul 29, 2008 | 4.539 | 4.584 | 4.396 | 4.539 | 370,569 | +0.20(+4.61%) |
Jul 28, 2008 | 4.376 | 4.399 | 4.261 | 4.339 | 262,224 | -0.05(-1.10%) |
Jul 25, 2008 | 4.281 | 4.388 | 4.228 | 4.388 | 354,229 | +0.14(+3.18%) |
Jul 24, 2008 | 4.254 | 4.314 | 4.198 | 4.253 | 213,150 | +0.02(+0.43%) |
Jul 23, 2008 | 4.259 | 4.288 | 4.156 | 4.234 | 324,650 | -0.04(-0.94%) |
Jul 22, 2008 | 4.168 | 4.351 | 4.108 | 4.274 | 443,367 | +0.36(+9.11%) |
Jul 21, 2008 | 4.014 | 4.028 | 3.861 | 3.918 | 352,285 | -0.01(-0.34%) |
Jul 18, 2008 | 4.084 | 4.123 | 3.926 | 3.931 | 214,080 | -0.15(-3.64%) |
Jul 17, 2008 | 4.033 | 4.081 | 3.966 | 4.079 | 118,536 | +0.08(+1.96%) |
Jul 16, 2008 | 3.936 | 4.001 | 3.889 | 4.001 | 205,298 | +0.09(+2.26%) |
Jul 15, 2008 | 3.786 | 3.956 | 3.786 | 3.913 | 264,119 | +0.06(+1.47%) |
Jul 14, 2008 | 3.904 | 3.954 | 3.771 | 3.856 | 178,455 | -0.02(-0.43%) |
Jul 11, 2008 | 3.789 | 3.971 | 3.743 | 3.873 | 454,716 | +0.04(+1.00%) |
Jul 10, 2008 | 3.823 | 3.918 | 3.806 | 3.834 | 304,111 | -0.01(-0.35%) |
Jul 09, 2008 | 3.928 | 3.983 | 3.789 | 3.848 | 313,697 | -0.10(-2.41%) |
Jul 08, 2008 | 3.838 | 3.968 | 3.814 | 3.943 | 508,336 | +0.12(+3.09%) |
Jul 07, 2008 | 3.801 | 3.921 | 3.789 | 3.824 | 344,271 | +0.03(+0.66%) |
Jul 04, 2008 | 3.846 | 3.938 | 3.743 | 3.799 | 135,272 | +0.00(+0.00%) |
Jul 03, 2008 | 3.846 | 3.938 | 3.743 | 3.799 | 135,272 | -0.05(-1.17%) |
Jul 02, 2008 | 3.998 | 3.998 | 3.766 | 3.844 | 533,680 | -0.01(-0.30%) |
Jul 01, 2008 | 3.834 | 3.983 | 3.773 | 3.856 | 618,667 | +0.04(+1.05%) |
Jun 30, 2008 | 3.768 | 3.934 | 3.748 | 3.816 | 591,272 | -0.04(-0.99%) |
Jun 27, 2008 | 3.946 | 3.984 | 3.701 | 3.854 | 9,086,809 | -0.12(-2.90%) |
Jun 26, 2008 | 3.983 | 4.083 | 3.946 | 3.969 | 189,384 | -0.10(-2.50%) |
Jun 25, 2008 | 4.016 | 4.291 | 3.976 | 4.071 | 483,952 | -0.17(-4.08%) |
Jun 24, 2008 | 4.226 | 4.256 | 4.136 | 4.244 | 295,977 | +0.02(+0.43%) |
Jun 23, 2008 | 4.238 | 4.311 | 4.226 | 4.226 | 140,844 | -0.06(-1.36%) |
Jun 20, 2008 | 4.314 | 4.321 | 4.219 | 4.284 | 192,335 | +0.01(+0.23%) |
Jun 19, 2008 | 4.253 | 4.348 | 4.211 | 4.274 | 156,464 | -0.03(-0.77%) |
Jun 18, 2008 | 4.418 | 4.418 | 4.226 | 4.308 | 144,743 | -0.10(-2.34%) |
Jun 17, 2008 | 4.313 | 4.411 | 4.226 | 4.411 | 304,663 | +0.16(+3.64%) |
Jun 16, 2008 | 4.348 | 4.389 | 4.244 | 4.256 | 173,722 | -0.05(-1.12%) |
Jun 13, 2008 | 4.324 | 4.329 | 4.228 | 4.304 | 109,556 | +0.00(+0.00%) |
Jun 12, 2008 | 4.161 | 4.313 | 4.126 | 4.304 | 217,691 | +0.18(+4.37%) |
Jun 11, 2008 | 4.216 | 4.223 | 4.109 | 4.124 | 136,171 | -0.08(-1.86%) |
Jun 10, 2008 | 4.186 | 4.253 | 4.171 | 4.203 | 134,384 | -0.11(-2.59%) |
Jun 09, 2008 | 4.423 | 4.423 | 4.254 | 4.314 | 81,405 | -0.07(-1.60%) |
Jun 06, 2008 | 4.408 | 4.436 | 4.268 | 4.384 | 93,906 | +0.00(+0.00%) |
Jun 05, 2008 | 4.414 | 4.418 | 4.234 | 4.384 | 114,955 | +0.04(+0.96%) |
Jun 04, 2008 | 4.264 | 4.343 | 4.188 | 4.343 | 235,813 | +0.01(+0.19%) |
Jun 03, 2008 | 4.291 | 4.344 | 4.198 | 4.334 | 188,034 | +0.10(+2.24%) |