Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.138 | 3.176 | 3.106 | 3.113 | 0 | -0.07(-2.07%) |
Aug 28, 2008 | 3.130 | 3.190 | 3.099 | 3.179 | 11,452,660 | +0.08(+2.49%) |
Aug 27, 2008 | 3.126 | 3.129 | 3.065 | 3.102 | 10,360,852 | -0.01(-0.25%) |
Aug 26, 2008 | 3.068 | 3.131 | 3.031 | 3.110 | 14,490,464 | +0.05(+1.55%) |
Aug 25, 2008 | 3.150 | 3.159 | 3.055 | 3.062 | 11,067,754 | -0.12(-3.68%) |
Aug 22, 2008 | 3.132 | 3.206 | 3.088 | 3.179 | 0 | +0.06(+2.00%) |
Aug 21, 2008 | 3.114 | 3.153 | 3.091 | 3.117 | 11,845,818 | -0.02(-0.59%) |
Aug 20, 2008 | 3.154 | 3.172 | 3.078 | 3.135 | 12,592,793 | -0.01(-0.34%) |
Aug 19, 2008 | 3.167 | 3.167 | 3.095 | 3.146 | 13,367,863 | -0.05(-1.51%) |
Aug 18, 2008 | 3.342 | 3.363 | 3.148 | 3.194 | 17,044,322 | -0.14(-4.27%) |
Aug 15, 2008 | 3.322 | 3.369 | 3.280 | 3.336 | 0 | -0.00(-0.11%) |
Aug 14, 2008 | 3.292 | 3.370 | 3.289 | 3.340 | 16,207,505 | -0.00(-0.05%) |
Aug 13, 2008 | 3.328 | 3.388 | 3.282 | 3.342 | 18,527,980 | +0.02(+0.61%) |
Aug 12, 2008 | 3.334 | 3.403 | 3.278 | 3.321 | 16,992,320 | -0.05(-1.41%) |
Aug 11, 2008 | 3.414 | 3.474 | 3.333 | 3.369 | 33,820,176 | -0.06(-1.79%) |
Aug 08, 2008 | 3.269 | 3.481 | 3.258 | 3.430 | 23,691,226 | +0.17(+5.14%) |
Aug 07, 2008 | 3.269 | 3.356 | 3.236 | 3.262 | 22,750,804 | -0.05(-1.51%) |
Aug 06, 2008 | 3.342 | 3.358 | 3.287 | 3.313 | 24,757,182 | -0.03(-0.92%) |
Aug 05, 2008 | 3.123 | 3.356 | 3.123 | 3.343 | 28,555,940 | +0.24(+7.73%) |
Aug 04, 2008 | 3.158 | 3.177 | 3.076 | 3.103 | 22,437,972 | -0.02(-0.79%) |
Aug 01, 2008 | 3.195 | 3.353 | 3.062 | 3.128 | 42,025,688 | +0.13(+4.21%) |
Jul 31, 2008 | 2.982 | 3.060 | 2.964 | 3.002 | 18,905,702 | -0.03(-1.01%) |
Jul 30, 2008 | 3.118 | 3.178 | 2.937 | 3.032 | 22,454,204 | -0.05(-1.62%) |
Jul 29, 2008 | 3.082 | 3.089 | 2.865 | 3.082 | 29,525,084 | +0.23(+7.97%) |
Jul 28, 2008 | 2.978 | 3.001 | 2.852 | 2.855 | 23,273,228 | -0.12(-4.19%) |
Jul 25, 2008 | 2.975 | 3.029 | 2.914 | 2.980 | 31,340,836 | +0.03(+0.95%) |
Jul 24, 2008 | 3.328 | 3.405 | 2.921 | 2.951 | 43,388,120 | -0.60(-16.83%) |
Jul 23, 2008 | 3.491 | 3.714 | 3.472 | 3.549 | 40,495,108 | +0.07(+1.99%) |
Jul 22, 2008 | 3.259 | 3.508 | 3.212 | 3.479 | 35,401,108 | +0.21(+6.45%) |
Jul 21, 2008 | 3.175 | 3.294 | 3.163 | 3.269 | 17,604,928 | +0.08(+2.56%) |
Jul 18, 2008 | 3.163 | 3.208 | 3.088 | 3.187 | 17,900,640 | +0.03(+1.06%) |
Jul 17, 2008 | 3.058 | 3.189 | 3.010 | 3.154 | 27,174,772 | +0.10(+3.25%) |
Jul 16, 2008 | 2.824 | 3.074 | 2.784 | 3.054 | 28,403,144 | +0.24(+8.42%) |
Jul 15, 2008 | 2.771 | 2.914 | 2.755 | 2.817 | 32,133,904 | +0.04(+1.46%) |
Jul 14, 2008 | 2.982 | 2.996 | 2.776 | 2.777 | 23,494,408 | -0.15(-5.22%) |
Jul 11, 2008 | 2.822 | 3.013 | 2.816 | 2.930 | 26,357,708 | -0.01(-0.51%) |
Jul 10, 2008 | 2.834 | 3.000 | 2.807 | 2.944 | 21,920,556 | +0.09(+3.33%) |
Jul 09, 2008 | 3.114 | 3.127 | 2.842 | 2.850 | 18,289,280 | -0.28(-9.00%) |
Jul 08, 2008 | 2.863 | 3.154 | 2.853 | 3.132 | 25,644,384 | +0.27(+9.39%) |
Jul 07, 2008 | 2.970 | 2.996 | 2.846 | 2.863 | 17,970,902 | -0.08(-2.86%) |
Jul 04, 2008 | 2.964 | 2.988 | 2.910 | 2.947 | 11,090,067 | +0.00(+0.00%) |
Jul 03, 2008 | 2.964 | 2.988 | 2.910 | 2.947 | 11,090,067 | +0.02(+0.63%) |
Jul 02, 2008 | 3.002 | 3.024 | 2.929 | 2.929 | 12,135,348 | -0.08(-2.74%) |
Jul 01, 2008 | 2.946 | 3.031 | 2.901 | 3.011 | 15,604,118 | +0.02(+0.65%) |
Jun 30, 2008 | 2.992 | 3.060 | 2.954 | 2.992 | 10,792,511 | +0.01(+0.47%) |
Jun 27, 2008 | 2.994 | 3.004 | 2.928 | 2.978 | 19,465,738 | +0.01(+0.18%) |
Jun 26, 2008 | 3.066 | 3.096 | 2.965 | 2.973 | 12,830,924 | -0.15(-4.76%) |
Jun 25, 2008 | 3.096 | 3.192 | 3.088 | 3.121 | 15,071,072 | +0.05(+1.51%) |
Jun 24, 2008 | 3.024 | 3.111 | 3.006 | 3.074 | 8,298,522 | +0.03(+0.89%) |
Jun 23, 2008 | 3.157 | 3.161 | 3.038 | 3.047 | 10,909,608 | -0.07(-2.39%) |
Jun 20, 2008 | 3.222 | 3.236 | 3.111 | 3.122 | 16,384,276 | -0.12(-3.76%) |
Jun 19, 2008 | 3.196 | 3.244 | 3.164 | 3.244 | 9,598,919 | +0.06(+1.90%) |
Jun 18, 2008 | 3.206 | 3.264 | 3.178 | 3.183 | 11,737,010 | -0.05(-1.52%) |
Jun 17, 2008 | 3.352 | 3.378 | 3.231 | 3.233 | 9,087,105 | -0.11(-3.16%) |
Jun 16, 2008 | 3.306 | 3.343 | 3.262 | 3.338 | 13,688,118 | +0.07(+2.15%) |
Jun 13, 2008 | 3.221 | 3.268 | 3.172 | 3.268 | 8,773,953 | +0.06(+1.78%) |
Jun 12, 2008 | 3.214 | 3.272 | 3.155 | 3.211 | 9,478,294 | +0.05(+1.50%) |
Jun 11, 2008 | 3.219 | 3.242 | 3.159 | 3.163 | 11,720,822 | -0.07(-2.09%) |
Jun 10, 2008 | 3.215 | 3.262 | 3.166 | 3.231 | 13,153,183 | +0.01(+0.41%) |
Jun 09, 2008 | 3.358 | 3.401 | 3.208 | 3.218 | 17,951,640 | -0.14(-4.03%) |
Jun 06, 2008 | 3.511 | 3.516 | 3.337 | 3.353 | 13,938,168 | -0.20(-5.68%) |
Jun 05, 2008 | 3.476 | 3.555 | 3.457 | 3.555 | 9,856,585 | +0.10(+2.95%) |
Jun 04, 2008 | 3.417 | 3.473 | 3.401 | 3.453 | 11,108,851 | +0.03(+0.92%) |
Jun 03, 2008 | 3.414 | 3.450 | 3.369 | 3.421 | 10,991,527 | +0.01(+0.31%) |