Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.020 | 3.240 | 3.020 | 3.100 | 330,562 | +0.10(+3.33%) |
Aug 28, 2008 | 3.160 | 3.160 | 2.940 | 3.000 | 159,230 | -0.10(-3.23%) |
Aug 27, 2008 | 3.050 | 3.140 | 3.000 | 3.100 | 381,809 | +0.12(+4.03%) |
Aug 26, 2008 | 2.950 | 3.100 | 2.940 | 2.980 | 442,228 | +0.03(+1.02%) |
Aug 25, 2008 | 2.940 | 2.970 | 2.820 | 2.950 | 226,614 | -0.02(-0.67%) |
Aug 22, 2008 | 2.840 | 2.970 | 2.830 | 2.970 | 689,876 | +0.07(+2.41%) |
Aug 21, 2008 | 2.700 | 2.900 | 2.650 | 2.900 | 438,107 | +0.25(+9.43%) |
Aug 20, 2008 | 2.570 | 2.740 | 2.570 | 2.650 | 294,651 | +0.10(+3.92%) |
Aug 19, 2008 | 2.700 | 2.710 | 2.520 | 2.550 | 212,292 | -0.13(-4.85%) |
Aug 18, 2008 | 2.800 | 2.850 | 2.570 | 2.680 | 255,037 | -0.10(-3.60%) |
Aug 15, 2008 | 2.800 | 2.830 | 2.650 | 2.780 | 274,632 | -0.06(-2.11%) |
Aug 14, 2008 | 3.040 | 3.040 | 2.760 | 2.840 | 4,189,498 | -0.20(-6.58%) |
Aug 13, 2008 | 2.780 | 3.180 | 2.780 | 3.040 | 902,139 | +0.29(+10.55%) |
Aug 12, 2008 | 2.610 | 2.750 | 2.420 | 2.750 | 1,973,914 | +0.02(+0.73%) |
Aug 11, 2008 | 2.950 | 2.980 | 2.660 | 2.730 | 788,127 | -0.21(-7.14%) |
Aug 08, 2008 | 3.070 | 3.070 | 2.870 | 2.940 | 482,358 | -0.19(-6.07%) |
Aug 07, 2008 | 3.200 | 3.280 | 3.090 | 3.130 | 334,642 | -0.06(-1.88%) |
Aug 06, 2008 | 2.960 | 3.210 | 2.960 | 3.190 | 1,034,683 | +0.25(+8.50%) |
Aug 05, 2008 | 3.070 | 3.140 | 2.870 | 2.940 | 1,014,079 | -0.19(-6.07%) |
Aug 04, 2008 | 3.250 | 3.290 | 3.100 | 3.130 | 407,748 | +0.00(+0.00%) |
Aug 01, 2008 | 3.250 | 3.290 | 3.100 | 3.130 | 407,748 | -0.14(-4.28%) |
Jul 31, 2008 | 3.400 | 3.400 | 3.270 | 3.270 | 265,731 | -0.11(-3.25%) |
Jul 30, 2008 | 3.210 | 3.430 | 3.210 | 3.380 | 360,361 | +0.10(+3.05%) |
Jul 29, 2008 | 3.300 | 3.320 | 3.220 | 3.280 | 350,952 | -0.01(-0.30%) |
Jul 28, 2008 | 3.200 | 3.350 | 3.200 | 3.290 | 2,046,562 | +0.04(+1.23%) |
Jul 25, 2008 | 3.350 | 3.370 | 3.160 | 3.250 | 399,493 | +0.02(+0.62%) |
Jul 24, 2008 | 3.450 | 3.450 | 3.140 | 3.230 | 1,542,304 | -0.18(-5.28%) |
Jul 23, 2008 | 3.670 | 3.670 | 3.340 | 3.410 | 1,120,875 | -0.26(-7.08%) |
Jul 22, 2008 | 3.900 | 3.900 | 3.620 | 3.670 | 227,207 | -0.23(-5.90%) |
Jul 21, 2008 | 3.990 | 3.990 | 3.720 | 3.900 | 230,185 | +0.08(+2.09%) |
Jul 18, 2008 | 3.800 | 3.890 | 3.760 | 3.820 | 178,463 | +0.07(+1.87%) |
Jul 17, 2008 | 3.850 | 3.980 | 3.660 | 3.750 | 638,494 | -0.11(-2.85%) |
Jul 16, 2008 | 4.050 | 4.050 | 3.850 | 3.860 | 673,843 | -0.22(-5.39%) |
Jul 15, 2008 | 4.010 | 4.110 | 3.950 | 4.080 | 730,374 | -0.03(-0.73%) |
Jul 14, 2008 | 3.800 | 4.110 | 3.800 | 4.110 | 1,090,354 | +0.36(+9.60%) |
Jul 11, 2008 | 3.930 | 3.930 | 3.610 | 3.750 | 741,200 | -0.11(-2.85%) |
Jul 10, 2008 | 3.940 | 4.060 | 3.850 | 3.860 | 402,907 | +0.01(+0.26%) |
Jul 09, 2008 | 3.940 | 4.030 | 3.850 | 3.850 | 593,378 | -0.10(-2.53%) |
Jul 08, 2008 | 4.080 | 4.080 | 3.750 | 3.950 | 869,284 | -0.26(-6.18%) |
Jul 07, 2008 | 4.600 | 4.600 | 3.920 | 4.210 | 678,171 | -0.39(-8.48%) |
Jul 04, 2008 | 4.560 | 4.630 | 4.410 | 4.600 | 213,613 | +0.20(+4.55%) |
Jul 03, 2008 | 4.490 | 4.590 | 4.230 | 4.400 | 597,170 | -0.14(-3.08%) |
Jul 02, 2008 | 4.500 | 4.780 | 4.500 | 4.540 | 1,208,130 | +0.08(+1.79%) |
Jul 01, 2008 | 4.500 | 4.580 | 4.460 | 4.460 | 429,028 | +0.00(+0.00%) |
Jun 30, 2008 | 4.500 | 4.580 | 4.460 | 4.460 | 429,028 | +0.01(+0.22%) |
Jun 27, 2008 | 4.260 | 4.600 | 4.180 | 4.450 | 918,721 | +0.29(+6.97%) |
Jun 26, 2008 | 4.360 | 4.420 | 4.070 | 4.160 | 538,000 | -0.06(-1.42%) |
Jun 25, 2008 | 4.400 | 4.400 | 4.110 | 4.220 | 421,899 | -0.14(-3.21%) |
Jun 24, 2008 | 4.150 | 4.450 | 4.030 | 4.360 | 839,954 | +0.11(+2.59%) |
Jun 23, 2008 | 3.780 | 4.250 | 3.670 | 4.250 | 727,166 | +0.60(+16.44%) |
Jun 20, 2008 | 4.080 | 4.090 | 3.650 | 3.650 | 1,147,951 | -0.39(-9.65%) |
Jun 19, 2008 | 4.250 | 4.250 | 3.960 | 4.040 | 2,074,921 | -0.22(-5.16%) |
Jun 18, 2008 | 4.600 | 4.670 | 4.180 | 4.260 | 1,032,361 | +0.00(+0.00%) |
Jun 17, 2008 | 4.390 | 4.460 | 4.250 | 4.260 | 731,416 | -0.09(-2.07%) |
Jun 16, 2008 | 4.330 | 4.460 | 4.330 | 4.350 | 229,389 | +0.03(+0.69%) |
Jun 13, 2008 | 4.370 | 4.370 | 4.210 | 4.320 | 397,617 | -0.06(-1.37%) |
Jun 12, 2008 | 4.580 | 4.580 | 4.330 | 4.380 | 495,012 | -0.10(-2.23%) |
Jun 11, 2008 | 4.400 | 4.590 | 4.400 | 4.480 | 400,403 | +0.09(+2.05%) |
Jun 10, 2008 | 4.380 | 4.740 | 4.280 | 4.390 | 1,257,401 | +0.01(+0.23%) |
Jun 09, 2008 | 4.370 | 4.460 | 4.340 | 4.380 | 1,223,701 | -0.01(-0.23%) |
Jun 06, 2008 | 4.450 | 4.500 | 4.290 | 4.390 | 352,667 | -0.01(-0.23%) |
Jun 05, 2008 | 4.480 | 4.570 | 4.350 | 4.400 | 673,812 | +0.01(+0.23%) |
Jun 04, 2008 | 4.700 | 4.750 | 4.390 | 4.390 | 757,521 | -0.38(-7.97%) |
Jun 03, 2008 | 4.460 | 4.790 | 4.460 | 4.770 | 475,177 | +0.18(+3.92%) |