Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.580 | 3.710 | 3.490 | 3.610 | 68,703 | +0.02(+0.56%) |
Aug 28, 2008 | 3.400 | 3.750 | 3.400 | 3.590 | 78,969 | +0.19(+5.59%) |
Aug 27, 2008 | 3.350 | 3.400 | 3.340 | 3.400 | 68,920 | +0.06(+1.80%) |
Aug 26, 2008 | 3.320 | 3.390 | 3.300 | 3.340 | 53,411 | -0.02(-0.60%) |
Aug 25, 2008 | 3.380 | 3.390 | 3.320 | 3.360 | 18,729 | +0.02(+0.60%) |
Aug 22, 2008 | 3.160 | 3.390 | 3.160 | 3.340 | 28,306 | +0.15(+4.70%) |
Aug 21, 2008 | 3.210 | 3.300 | 3.090 | 3.190 | 50,543 | -0.07(-2.15%) |
Aug 20, 2008 | 3.390 | 3.390 | 3.170 | 3.260 | 124,888 | -0.13(-3.83%) |
Aug 19, 2008 | 3.410 | 3.410 | 3.370 | 3.390 | 37,263 | -0.01(-0.29%) |
Aug 18, 2008 | 3.420 | 3.450 | 3.310 | 3.400 | 30,239 | -0.09(-2.58%) |
Aug 15, 2008 | 3.510 | 3.530 | 3.440 | 3.490 | 57,371 | +0.01(+0.29%) |
Aug 14, 2008 | 3.550 | 3.690 | 3.370 | 3.480 | 106,079 | -0.04(-1.14%) |
Aug 13, 2008 | 3.690 | 3.740 | 3.500 | 3.520 | 69,773 | -0.18(-4.86%) |
Aug 12, 2008 | 3.660 | 3.700 | 3.520 | 3.700 | 102,324 | +0.03(+0.82%) |
Aug 11, 2008 | 3.600 | 3.690 | 3.560 | 3.670 | 106,896 | +0.09(+2.51%) |
Aug 08, 2008 | 3.690 | 3.690 | 3.490 | 3.580 | 209,496 | -0.11(-2.98%) |
Aug 07, 2008 | 3.690 | 3.750 | 3.690 | 3.690 | 51,425 | -0.05(-1.34%) |
Aug 06, 2008 | 3.800 | 3.800 | 3.650 | 3.740 | 40,946 | -0.09(-2.35%) |
Aug 05, 2008 | 3.910 | 3.920 | 3.770 | 3.830 | 44,494 | -0.11(-2.79%) |
Aug 04, 2008 | 3.970 | 3.980 | 3.860 | 3.940 | 57,895 | -0.03(-0.76%) |
Aug 01, 2008 | 3.940 | 4.000 | 3.750 | 3.970 | 104,904 | +0.05(+1.28%) |
Jul 31, 2008 | 3.620 | 4.000 | 3.380 | 3.920 | 620,701 | -0.17(-4.16%) |
Jul 30, 2008 | 4.080 | 4.160 | 4.050 | 4.090 | 119,513 | -0.01(-0.24%) |
Jul 29, 2008 | 4.100 | 4.280 | 4.060 | 4.100 | 60,807 | +0.02(+0.49%) |
Jul 28, 2008 | 4.210 | 4.210 | 4.020 | 4.080 | 64,257 | -0.08(-1.92%) |
Jul 25, 2008 | 4.260 | 4.260 | 4.120 | 4.160 | 14,850 | -0.01(-0.24%) |
Jul 24, 2008 | 4.320 | 4.350 | 4.090 | 4.170 | 65,846 | -0.10(-2.34%) |
Jul 23, 2008 | 4.270 | 4.500 | 4.270 | 4.270 | 36,322 | -0.13(-2.95%) |
Jul 22, 2008 | 4.440 | 4.480 | 4.310 | 4.400 | 39,719 | -0.04(-0.90%) |
Jul 21, 2008 | 4.550 | 4.550 | 4.370 | 4.440 | 45,509 | -0.05(-1.11%) |
Jul 18, 2008 | 4.440 | 4.540 | 4.440 | 4.490 | 40,584 | +0.03(+0.67%) |
Jul 17, 2008 | 4.410 | 4.540 | 4.260 | 4.460 | 90,449 | +0.04(+0.90%) |
Jul 16, 2008 | 4.390 | 4.470 | 4.240 | 4.420 | 51,246 | -0.03(-0.67%) |
Jul 15, 2008 | 4.640 | 4.690 | 4.450 | 4.450 | 41,942 | -0.27(-5.72%) |
Jul 14, 2008 | 4.680 | 4.760 | 4.680 | 4.720 | 95,001 | +0.02(+0.43%) |
Jul 11, 2008 | 4.610 | 4.740 | 4.580 | 4.700 | 72,739 | +0.09(+1.95%) |
Jul 10, 2008 | 4.550 | 4.610 | 4.440 | 4.610 | 65,553 | +0.10(+2.22%) |
Jul 09, 2008 | 4.710 | 4.710 | 4.450 | 4.510 | 157,293 | +0.06(+1.46%) |
Jul 08, 2008 | 4.210 | 4.480 | 4.190 | 4.445 | 89,699 | +0.25(+6.09%) |
Jul 07, 2008 | 4.140 | 4.260 | 4.030 | 4.190 | 103,992 | +0.00(+0.00%) |
Jul 04, 2008 | 4.250 | 4.250 | 4.050 | 4.190 | 24,519 | +0.00(+0.00%) |
Jul 03, 2008 | 4.250 | 4.250 | 4.050 | 4.190 | 24,519 | -0.06(-1.41%) |
Jul 02, 2008 | 4.040 | 4.250 | 3.900 | 4.250 | 143,853 | +0.25(+6.25%) |
Jul 01, 2008 | 4.190 | 4.190 | 3.900 | 4.000 | 106,637 | -0.19(-4.53%) |
Jun 30, 2008 | 4.250 | 4.280 | 4.110 | 4.190 | 168,640 | -0.12(-2.78%) |
Jun 27, 2008 | 4.430 | 4.490 | 4.310 | 4.310 | 167,068 | -0.09(-2.05%) |
Jun 26, 2008 | 4.550 | 4.575 | 4.370 | 4.400 | 169,800 | -0.21(-4.56%) |
Jun 25, 2008 | 4.650 | 4.650 | 4.570 | 4.610 | 15,476 | +0.01(+0.22%) |
Jun 24, 2008 | 4.660 | 4.680 | 4.580 | 4.600 | 53,529 | -0.05(-1.08%) |
Jun 23, 2008 | 4.750 | 4.750 | 4.600 | 4.650 | 44,683 | -0.08(-1.69%) |
Jun 20, 2008 | 4.820 | 4.820 | 4.700 | 4.730 | 47,140 | -0.09(-1.87%) |
Jun 19, 2008 | 4.770 | 4.820 | 4.700 | 4.820 | 315,522 | +0.07(+1.47%) |
Jun 18, 2008 | 4.770 | 4.800 | 4.740 | 4.750 | 65,542 | -0.09(-1.86%) |
Jun 17, 2008 | 4.840 | 4.850 | 4.780 | 4.840 | 29,323 | +0.00(+0.00%) |
Jun 16, 2008 | 4.780 | 4.840 | 4.780 | 4.840 | 28,611 | +0.03(+0.62%) |
Jun 13, 2008 | 4.670 | 4.810 | 4.670 | 4.810 | 41,098 | +0.16(+3.44%) |
Jun 12, 2008 | 4.690 | 4.780 | 4.600 | 4.650 | 36,138 | -0.05(-1.06%) |
Jun 11, 2008 | 4.750 | 4.860 | 4.690 | 4.700 | 57,752 | -0.08(-1.67%) |
Jun 10, 2008 | 4.780 | 4.810 | 4.730 | 4.780 | 48,232 | -0.01(-0.21%) |
Jun 09, 2008 | 4.890 | 4.920 | 4.750 | 4.790 | 51,236 | -0.07(-1.44%) |
Jun 06, 2008 | 4.900 | 4.900 | 4.700 | 4.860 | 206,996 | -0.03(-0.61%) |
Jun 05, 2008 | 4.760 | 4.950 | 4.750 | 4.890 | 162,651 | +0.14(+2.95%) |
Jun 04, 2008 | 4.674 | 4.810 | 4.674 | 4.750 | 87,444 | +0.02(+0.42%) |
Jun 03, 2008 | 4.700 | 4.830 | 4.630 | 4.730 | 313,967 | +0.01(+0.21%) |