Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.328 | 3.346 | 3.315 | 3.346 | 0 | +0.04(+1.33%) |
Aug 28, 2008 | 3.355 | 3.355 | 3.284 | 3.302 | 158,919 | -0.04(-1.32%) |
Aug 27, 2008 | 3.350 | 3.355 | 3.333 | 3.346 | 129,716 | +0.01(+0.26%) |
Aug 26, 2008 | 3.342 | 3.364 | 3.311 | 3.337 | 109,292 | +0.00(+0.00%) |
Aug 25, 2008 | 3.324 | 3.342 | 3.315 | 3.337 | 99,005 | +0.04(+1.07%) |
Aug 22, 2008 | 3.315 | 3.324 | 3.302 | 3.302 | 0 | +0.01(+0.27%) |
Aug 21, 2008 | 3.333 | 3.337 | 3.289 | 3.293 | 64,248 | -0.02(-0.66%) |
Aug 20, 2008 | 3.311 | 3.324 | 3.293 | 3.315 | 74,580 | +0.03(+0.80%) |
Aug 19, 2008 | 3.302 | 3.324 | 3.289 | 3.289 | 82,492 | -0.02(-0.53%) |
Aug 18, 2008 | 3.302 | 3.311 | 3.284 | 3.306 | 86,137 | +0.02(+0.54%) |
Aug 15, 2008 | 3.302 | 3.306 | 3.284 | 3.289 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 3.306 | 3.311 | 3.276 | 3.289 | 61,120 | -0.01(-0.27%) |
Aug 13, 2008 | 3.302 | 3.315 | 3.289 | 3.298 | 76,999 | +0.00(+0.00%) |
Aug 12, 2008 | 3.293 | 3.320 | 3.289 | 3.298 | 95,693 | -0.02(-0.66%) |
Aug 11, 2008 | 3.337 | 3.337 | 3.293 | 3.320 | 166,619 | -0.01(-0.33%) |
Aug 08, 2008 | 3.298 | 3.337 | 3.297 | 3.331 | 143,188 | +0.05(+1.54%) |
Aug 07, 2008 | 3.289 | 3.302 | 3.280 | 3.280 | 46,361 | -0.02(-0.67%) |
Aug 06, 2008 | 3.315 | 3.320 | 3.289 | 3.302 | 119,168 | -0.01(-0.27%) |
Aug 05, 2008 | 3.302 | 3.324 | 3.284 | 3.311 | 111,999 | +0.01(+0.27%) |
Aug 04, 2008 | 3.289 | 3.302 | 3.280 | 3.302 | 80,361 | +0.01(+0.27%) |
Aug 01, 2008 | 3.284 | 3.293 | 3.271 | 3.293 | 123,676 | +0.01(+0.40%) |
Jul 31, 2008 | 3.254 | 3.280 | 3.252 | 3.280 | 171,096 | +0.04(+1.22%) |
Jul 30, 2008 | 3.245 | 3.254 | 3.223 | 3.240 | 82,067 | +0.00(+0.00%) |
Jul 29, 2008 | 3.240 | 3.249 | 3.214 | 3.240 | 120,353 | +0.00(+0.00%) |
Jul 28, 2008 | 3.271 | 3.271 | 3.223 | 3.240 | 366,465 | -0.01(-0.27%) |
Jul 25, 2008 | 3.258 | 3.267 | 3.236 | 3.249 | 102,977 | -0.01(-0.27%) |
Jul 24, 2008 | 3.267 | 3.271 | 3.236 | 3.258 | 229,932 | +0.00(+0.00%) |
Jul 23, 2008 | 3.293 | 3.293 | 3.254 | 3.258 | 123,386 | -0.02(-0.67%) |
Jul 22, 2008 | 3.271 | 3.284 | 3.249 | 3.280 | 268,320 | +0.00(+0.00%) |
Jul 21, 2008 | 3.302 | 3.302 | 3.262 | 3.280 | 230,413 | +0.00(+0.00%) |
Jul 18, 2008 | 3.298 | 3.302 | 3.268 | 3.280 | 98,639 | +0.00(+0.00%) |
Jul 17, 2008 | 3.306 | 3.306 | 3.267 | 3.280 | 124,249 | +0.01(+0.27%) |
Jul 16, 2008 | 3.311 | 3.311 | 3.262 | 3.271 | 214,377 | -0.02(-0.67%) |
Jul 15, 2008 | 3.298 | 3.306 | 3.258 | 3.293 | 290,678 | -0.03(-0.93%) |
Jul 14, 2008 | 3.350 | 3.355 | 3.324 | 3.324 | 260,359 | -0.03(-0.79%) |
Jul 11, 2008 | 3.359 | 3.359 | 3.350 | 3.350 | 102,980 | -0.02(-0.52%) |
Jul 10, 2008 | 3.372 | 3.372 | 3.348 | 3.368 | 87,545 | -0.01(-0.26%) |
Jul 09, 2008 | 3.350 | 3.377 | 3.350 | 3.377 | 124,501 | +0.02(+0.52%) |
Jul 08, 2008 | 3.368 | 3.372 | 3.337 | 3.359 | 113,328 | +0.00(+0.00%) |
Jul 07, 2008 | 3.368 | 3.372 | 3.333 | 3.359 | 130,536 | +0.00(+0.13%) |
Jul 04, 2008 | 3.368 | 3.381 | 3.346 | 3.355 | 79,818 | +0.00(+0.00%) |
Jul 03, 2008 | 3.368 | 3.381 | 3.346 | 3.355 | 79,818 | +0.00(+0.00%) |
Jul 02, 2008 | 3.359 | 3.364 | 3.333 | 3.355 | 126,300 | +0.02(+0.53%) |
Jul 01, 2008 | 3.337 | 3.342 | 3.311 | 3.337 | 134,643 | +0.01(+0.26%) |
Jun 30, 2008 | 3.333 | 3.335 | 3.293 | 3.328 | 138,792 | +0.01(+0.40%) |
Jun 27, 2008 | 3.306 | 3.333 | 3.289 | 3.315 | 85,251 | +0.01(+0.27%) |
Jun 26, 2008 | 3.342 | 3.346 | 3.293 | 3.306 | 127,949 | -0.01(-0.40%) |
Jun 25, 2008 | 3.306 | 3.355 | 3.302 | 3.320 | 157,422 | +0.04(+1.21%) |
Jun 24, 2008 | 3.298 | 3.328 | 3.280 | 3.280 | 265,027 | -0.04(-1.06%) |
Jun 23, 2008 | 3.293 | 3.320 | 3.271 | 3.315 | 324,537 | +0.02(+0.67%) |
Jun 20, 2008 | 3.311 | 3.320 | 3.262 | 3.293 | 383,309 | -0.04(-1.19%) |
Jun 19, 2008 | 3.359 | 3.359 | 3.306 | 3.333 | 224,460 | -0.01(-0.39%) |
Jun 18, 2008 | 3.333 | 3.355 | 3.324 | 3.346 | 319,109 | +0.00(+0.13%) |
Jun 17, 2008 | 3.364 | 3.364 | 3.328 | 3.342 | 215,529 | +0.00(+0.00%) |
Jun 16, 2008 | 3.337 | 3.399 | 3.324 | 3.342 | 200,549 | +0.02(+0.53%) |
Jun 13, 2008 | 3.342 | 3.348 | 3.315 | 3.324 | 363,662 | -0.00(-0.13%) |
Jun 12, 2008 | 3.350 | 3.364 | 3.324 | 3.328 | 290,526 | -0.04(-1.05%) |
Jun 11, 2008 | 3.372 | 3.390 | 3.346 | 3.364 | 399,463 | -0.01(-0.26%) |
Jun 10, 2008 | 3.403 | 3.430 | 3.364 | 3.372 | 495,884 | -0.07(-2.05%) |
Jun 09, 2008 | 3.403 | 3.443 | 3.403 | 3.443 | 334,693 | +0.05(+1.43%) |
Jun 06, 2008 | 3.443 | 3.460 | 3.394 | 3.394 | 234,175 | -0.04(-1.28%) |
Jun 05, 2008 | 3.443 | 3.456 | 3.438 | 3.438 | 242,772 | -0.01(-0.26%) |
Jun 04, 2008 | 3.482 | 3.482 | 3.434 | 3.447 | 486,528 | -0.02(-0.63%) |
Jun 03, 2008 | 3.496 | 3.513 | 3.460 | 3.469 | 273,065 | -0.03(-0.76%) |