Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.307 | 4.307 | 4.245 | 4.245 | 7,406,019 | -0.07(-1.66%) |
Aug 28, 2008 | 4.294 | 4.339 | 4.229 | 4.316 | 5,763,310 | +0.00(+0.00%) |
Aug 27, 2008 | 4.263 | 4.370 | 4.263 | 4.316 | 10,152,707 | +0.04(+0.95%) |
Aug 26, 2008 | 4.359 | 4.375 | 4.242 | 4.276 | 12,160,842 | -0.11(-2.41%) |
Aug 25, 2008 | 4.372 | 4.416 | 4.315 | 4.381 | 7,976,338 | +0.02(+0.52%) |
Aug 22, 2008 | 4.281 | 4.370 | 4.276 | 4.359 | 3,996,039 | +0.09(+2.13%) |
Aug 21, 2008 | 4.212 | 4.292 | 4.165 | 4.268 | 7,884,038 | +0.06(+1.47%) |
Aug 20, 2008 | 4.138 | 4.211 | 4.103 | 4.206 | 6,815,874 | +0.07(+1.73%) |
Aug 19, 2008 | 4.090 | 4.178 | 3.998 | 4.134 | 16,883,232 | +0.10(+2.58%) |
Aug 18, 2008 | 4.146 | 4.154 | 3.999 | 4.030 | 14,337,512 | -0.11(-2.55%) |
Aug 15, 2008 | 4.113 | 4.221 | 4.090 | 4.136 | 26,961,464 | +0.06(+1.44%) |
Aug 14, 2008 | 3.960 | 4.146 | 3.821 | 4.077 | 20,163,026 | +0.17(+4.28%) |
Aug 13, 2008 | 3.650 | 4.021 | 3.577 | 3.910 | 19,403,948 | +0.22(+5.99%) |
Aug 12, 2008 | 3.679 | 3.746 | 3.624 | 3.689 | 5,053,346 | -0.02(-0.53%) |
Aug 11, 2008 | 3.609 | 3.764 | 3.385 | 3.708 | 18,937,652 | +0.09(+2.52%) |
Aug 08, 2008 | 3.730 | 3.770 | 3.598 | 3.617 | 13,530,585 | -0.15(-3.89%) |
Aug 07, 2008 | 3.923 | 3.936 | 3.707 | 3.764 | 13,688,898 | -0.20(-5.05%) |
Aug 06, 2008 | 3.923 | 4.038 | 3.920 | 3.964 | 7,140,871 | +0.02(+0.45%) |
Aug 05, 2008 | 3.811 | 4.001 | 3.783 | 3.946 | 15,019,594 | +0.19(+5.02%) |
Aug 04, 2008 | 3.786 | 3.812 | 3.707 | 3.757 | 4,947,046 | -0.00(-0.04%) |
Aug 01, 2008 | 3.697 | 3.785 | 3.603 | 3.759 | 5,116,516 | +0.07(+1.85%) |
Jul 31, 2008 | 3.608 | 3.702 | 3.578 | 3.691 | 5,643,195 | +0.07(+2.07%) |
Jul 30, 2008 | 3.588 | 3.622 | 3.526 | 3.616 | 7,634,734 | +0.03(+0.77%) |
Jul 29, 2008 | 3.588 | 3.608 | 3.502 | 3.588 | 3,550,540 | +0.05(+1.42%) |
Jul 28, 2008 | 3.788 | 3.804 | 3.517 | 3.538 | 4,894,228 | -0.18(-4.85%) |
Jul 25, 2008 | 3.803 | 3.804 | 3.643 | 3.718 | 4,787,152 | -0.02(-0.61%) |
Jul 24, 2008 | 3.783 | 3.853 | 3.704 | 3.741 | 15,097,348 | +0.04(+1.01%) |
Jul 23, 2008 | 3.734 | 3.738 | 3.664 | 3.704 | 4,701,550 | -0.01(-0.39%) |
Jul 22, 2008 | 3.651 | 3.733 | 3.611 | 3.718 | 7,719,673 | +0.06(+1.73%) |
Jul 21, 2008 | 3.606 | 3.668 | 3.507 | 3.655 | 18,797,780 | +0.26(+7.71%) |
Jul 18, 2008 | 3.367 | 3.421 | 3.341 | 3.393 | 3,178,397 | +0.01(+0.24%) |
Jul 17, 2008 | 3.422 | 3.465 | 3.357 | 3.385 | 5,908,060 | -0.02(-0.57%) |
Jul 16, 2008 | 3.117 | 3.421 | 3.113 | 3.404 | 13,995,970 | +0.26(+8.27%) |
Jul 15, 2008 | 3.201 | 3.265 | 3.092 | 3.144 | 6,984,373 | -0.10(-2.96%) |
Jul 14, 2008 | 3.349 | 3.435 | 3.177 | 3.240 | 7,108,695 | -0.10(-3.11%) |
Jul 11, 2008 | 3.414 | 3.447 | 3.292 | 3.344 | 5,076,006 | -0.11(-3.29%) |
Jul 10, 2008 | 3.450 | 3.521 | 3.383 | 3.458 | 2,160,708 | +0.00(+0.14%) |
Jul 09, 2008 | 3.474 | 3.539 | 3.445 | 3.453 | 3,558,081 | -0.00(-0.05%) |
Jul 08, 2008 | 3.373 | 3.491 | 3.341 | 3.455 | 6,618,805 | +0.04(+1.19%) |
Jul 07, 2008 | 3.422 | 3.530 | 3.369 | 3.414 | 3,194,500 | -0.04(-1.27%) |
Jul 04, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,945 | +0.00(+0.00%) |
Jul 03, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,945 | -0.10(-2.83%) |
Jul 02, 2008 | 3.598 | 3.622 | 3.518 | 3.559 | 7,655,697 | -0.02(-0.54%) |
Jul 01, 2008 | 3.484 | 3.599 | 3.422 | 3.578 | 6,966,511 | +0.04(+1.01%) |
Jun 30, 2008 | 3.385 | 3.580 | 3.383 | 3.543 | 18,908,896 | +0.18(+5.32%) |
Jun 27, 2008 | 3.463 | 3.512 | 3.300 | 3.364 | 7,308,071 | -0.14(-3.99%) |
Jun 26, 2008 | 3.476 | 3.534 | 3.416 | 3.504 | 8,076,131 | +0.02(+0.65%) |
Jun 25, 2008 | 3.408 | 3.520 | 3.334 | 3.481 | 8,183,028 | +0.10(+2.88%) |
Jun 24, 2008 | 3.439 | 3.487 | 3.321 | 3.383 | 14,790,122 | -0.08(-2.39%) |
Jun 23, 2008 | 3.505 | 3.583 | 3.443 | 3.466 | 5,352,065 | -0.10(-2.83%) |
Jun 20, 2008 | 3.726 | 3.726 | 3.521 | 3.567 | 15,005,755 | -0.18(-4.82%) |
Jun 19, 2008 | 3.808 | 3.808 | 3.686 | 3.747 | 2,860,419 | -0.05(-1.28%) |
Jun 18, 2008 | 3.733 | 3.853 | 3.733 | 3.796 | 6,452,072 | +0.02(+0.43%) |
Jun 17, 2008 | 3.809 | 3.821 | 3.739 | 3.780 | 6,298,705 | +0.01(+0.30%) |
Jun 16, 2008 | 3.738 | 3.811 | 3.699 | 3.769 | 4,035,509 | +0.03(+0.83%) |
Jun 13, 2008 | 3.430 | 3.747 | 3.430 | 3.738 | 8,174,964 | +0.32(+9.22%) |
Jun 12, 2008 | 3.474 | 3.560 | 3.383 | 3.422 | 4,277,388 | -0.05(-1.54%) |
Jun 11, 2008 | 3.575 | 3.595 | 3.471 | 3.476 | 6,298,108 | -0.10(-2.82%) |
Jun 10, 2008 | 3.538 | 3.731 | 3.521 | 3.577 | 6,030,838 | -0.20(-5.34%) |
Jun 09, 2008 | 3.856 | 3.887 | 3.707 | 3.778 | 5,714,127 | -0.03(-0.90%) |
Jun 06, 2008 | 3.687 | 3.921 | 3.660 | 3.812 | 10,039,143 | +0.07(+1.91%) |
Jun 05, 2008 | 3.658 | 3.791 | 3.658 | 3.741 | 5,310,965 | +0.08(+2.18%) |
Jun 04, 2008 | 3.528 | 3.686 | 3.528 | 3.661 | 3,498,632 | +0.08(+2.36%) |
Jun 03, 2008 | 3.539 | 3.609 | 3.463 | 3.577 | 4,921,421 | +0.02(+0.55%) |