Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.400 | 3.580 | 3.330 | 3.550 | 51,699 | +0.15(+4.41%) |
Aug 28, 2008 | 3.300 | 3.400 | 3.180 | 3.400 | 12,142 | +0.25(+7.94%) |
Aug 27, 2008 | 3.250 | 3.250 | 3.150 | 3.150 | 29,490 | -0.15(-4.55%) |
Aug 26, 2008 | 3.260 | 3.300 | 3.160 | 3.300 | 8,989 | -0.01(-0.30%) |
Aug 25, 2008 | 3.300 | 3.340 | 3.200 | 3.310 | 12,150 | +0.01(+0.30%) |
Aug 22, 2008 | 3.240 | 3.350 | 3.240 | 3.300 | 8,741 | +0.06(+1.85%) |
Aug 21, 2008 | 3.320 | 3.370 | 3.100 | 3.240 | 37,040 | -0.16(-4.71%) |
Aug 20, 2008 | 3.530 | 3.720 | 3.160 | 3.400 | 31,280 | -0.19(-5.29%) |
Aug 19, 2008 | 3.680 | 3.720 | 3.500 | 3.590 | 20,250 | -0.19(-5.03%) |
Aug 18, 2008 | 3.810 | 3.880 | 3.670 | 3.780 | 9,700 | -0.10(-2.58%) |
Aug 15, 2008 | 3.760 | 3.960 | 3.700 | 3.880 | 34,479 | +0.04(+1.04%) |
Aug 14, 2008 | 3.945 | 3.950 | 3.550 | 3.840 | 36,200 | -0.11(-2.78%) |
Aug 13, 2008 | 3.910 | 3.960 | 3.850 | 3.950 | 10,600 | -0.01(-0.26%) |
Aug 12, 2008 | 4.030 | 4.030 | 3.860 | 3.960 | 23,702 | -0.04(-1.00%) |
Aug 11, 2008 | 3.910 | 4.120 | 3.600 | 4.000 | 51,839 | +0.30(+8.11%) |
Aug 08, 2008 | 3.470 | 3.740 | 3.310 | 3.700 | 45,723 | +0.30(+8.82%) |
Aug 07, 2008 | 3.440 | 3.460 | 3.350 | 3.400 | 21,573 | -0.04(-1.16%) |
Aug 06, 2008 | 3.000 | 3.460 | 2.900 | 3.440 | 47,034 | +0.38(+12.42%) |
Aug 05, 2008 | 3.000 | 3.150 | 3.000 | 3.060 | 14,421 | +0.01(+0.33%) |
Aug 04, 2008 | 3.230 | 3.350 | 3.000 | 3.050 | 8,899 | -0.05(-1.62%) |
Aug 01, 2008 | 3.180 | 3.402 | 3.050 | 3.100 | 15,721 | -0.14(-4.32%) |
Jul 31, 2008 | 3.460 | 3.460 | 3.090 | 3.240 | 21,905 | -0.06(-1.82%) |
Jul 30, 2008 | 3.380 | 3.470 | 3.150 | 3.300 | 13,456 | -0.15(-4.35%) |
Jul 29, 2008 | 3.450 | 3.470 | 3.320 | 3.450 | 25,720 | -0.01(-0.29%) |
Jul 28, 2008 | 3.550 | 3.550 | 3.350 | 3.460 | 27,240 | -0.03(-0.86%) |
Jul 25, 2008 | 3.410 | 3.500 | 3.308 | 3.490 | 24,053 | +0.10(+2.95%) |
Jul 24, 2008 | 3.350 | 3.600 | 3.320 | 3.390 | 59,644 | -0.11(-3.14%) |
Jul 23, 2008 | 3.200 | 3.500 | 3.140 | 3.500 | 28,049 | +0.25(+7.69%) |
Jul 22, 2008 | 3.200 | 3.300 | 2.944 | 3.250 | 44,898 | -0.11(-3.27%) |
Jul 21, 2008 | 3.310 | 3.400 | 3.300 | 3.360 | 8,855 | +0.08(+2.44%) |
Jul 18, 2008 | 3.400 | 3.400 | 3.110 | 3.280 | 40,366 | -0.11(-3.24%) |
Jul 17, 2008 | 3.400 | 3.450 | 3.320 | 3.390 | 60,142 | -0.01(-0.29%) |
Jul 16, 2008 | 3.460 | 3.460 | 3.310 | 3.400 | 68,035 | -0.05(-1.42%) |
Jul 15, 2008 | 3.460 | 3.950 | 3.260 | 3.449 | 219,075 | -0.73(-17.49%) |
Jul 14, 2008 | 4.100 | 4.300 | 4.100 | 4.180 | 15,788 | +0.14(+3.47%) |
Jul 11, 2008 | 4.040 | 4.140 | 3.840 | 4.040 | 28,165 | +0.10(+2.56%) |
Jul 10, 2008 | 3.670 | 4.105 | 3.670 | 3.939 | 21,317 | +0.30(+8.21%) |
Jul 09, 2008 | 3.430 | 3.700 | 3.430 | 3.640 | 21,025 | +0.24(+7.06%) |
Jul 08, 2008 | 3.920 | 3.930 | 3.380 | 3.400 | 40,336 | -0.42(-10.99%) |
Jul 07, 2008 | 3.900 | 3.990 | 3.710 | 3.820 | 27,322 | -0.03(-0.78%) |
Jul 04, 2008 | 3.950 | 4.066 | 3.500 | 3.850 | 47,357 | +0.00(+0.00%) |
Jul 03, 2008 | 3.950 | 4.066 | 3.500 | 3.850 | 47,357 | -0.14(-3.51%) |
Jul 02, 2008 | 4.200 | 4.200 | 3.600 | 3.990 | 27,270 | -0.21(-5.00%) |
Jul 01, 2008 | 4.100 | 4.290 | 4.100 | 4.200 | 18,448 | +0.08(+1.94%) |
Jun 30, 2008 | 4.310 | 4.530 | 4.100 | 4.120 | 54,632 | -0.37(-8.24%) |
Jun 27, 2008 | 4.590 | 4.590 | 4.400 | 4.490 | 16,428 | +0.17(+3.94%) |
Jun 26, 2008 | 4.590 | 4.600 | 4.310 | 4.320 | 30,704 | -0.21(-4.64%) |
Jun 25, 2008 | 4.800 | 4.800 | 4.450 | 4.530 | 36,600 | -0.27(-5.62%) |
Jun 24, 2008 | 4.950 | 4.980 | 4.740 | 4.800 | 31,828 | -0.01(-0.21%) |
Jun 23, 2008 | 4.810 | 4.870 | 4.670 | 4.810 | 36,921 | -0.06(-1.23%) |
Jun 20, 2008 | 5.140 | 5.140 | 4.800 | 4.870 | 50,305 | -0.21(-4.13%) |
Jun 19, 2008 | 5.090 | 5.130 | 4.870 | 5.080 | 53,307 | +0.07(+1.40%) |
Jun 18, 2008 | 5.350 | 5.350 | 4.950 | 5.010 | 56,863 | -0.34(-6.36%) |
Jun 17, 2008 | 5.250 | 5.400 | 5.090 | 5.350 | 149,148 | +0.26(+5.11%) |
Jun 16, 2008 | 5.070 | 5.100 | 4.500 | 5.090 | 58,230 | +0.05(+0.99%) |
Jun 13, 2008 | 5.000 | 5.050 | 4.500 | 5.040 | 41,429 | +0.09(+1.82%) |
Jun 12, 2008 | 5.050 | 5.050 | 4.800 | 4.950 | 45,385 | +0.01(+0.20%) |
Jun 11, 2008 | 5.050 | 5.050 | 4.670 | 4.940 | 119,343 | -0.03(-0.61%) |
Jun 10, 2008 | 5.040 | 5.180 | 4.550 | 4.970 | 233,257 | +0.67(+15.58%) |
Jun 09, 2008 | 4.900 | 4.900 | 4.090 | 4.300 | 29,898 | -0.15(-3.37%) |
Jun 06, 2008 | 4.580 | 4.580 | 4.360 | 4.450 | 22,215 | -0.21(-4.51%) |
Jun 05, 2008 | 4.900 | 4.900 | 4.550 | 4.660 | 16,150 | -0.21(-4.31%) |
Jun 04, 2008 | 4.950 | 4.950 | 4.750 | 4.870 | 20,250 | -0.12(-2.40%) |
Jun 03, 2008 | 5.060 | 5.060 | 4.760 | 4.990 | 21,965 | -0.06(-1.19%) |