Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.242 | 4.267 | 4.225 | 4.242 | 0 | -0.03(-0.76%) |
Aug 28, 2008 | 4.296 | 4.298 | 4.203 | 4.275 | 2,607,911 | -0.01(-0.12%) |
Aug 27, 2008 | 4.228 | 4.292 | 4.218 | 4.280 | 2,701,071 | +0.08(+1.80%) |
Aug 26, 2008 | 4.191 | 4.230 | 4.170 | 4.204 | 4,269,150 | -0.02(-0.53%) |
Aug 25, 2008 | 4.228 | 4.235 | 4.201 | 4.226 | 1,996,994 | -0.01(-0.17%) |
Aug 22, 2008 | 4.220 | 4.277 | 4.213 | 4.233 | 0 | -0.03(-0.59%) |
Aug 21, 2008 | 4.199 | 4.280 | 4.139 | 4.258 | 2,200,735 | +0.10(+2.48%) |
Aug 20, 2008 | 4.133 | 4.192 | 4.123 | 4.155 | 3,460,009 | +0.02(+0.37%) |
Aug 19, 2008 | 4.103 | 4.199 | 4.093 | 4.140 | 2,648,090 | +0.02(+0.39%) |
Aug 18, 2008 | 4.122 | 4.149 | 4.087 | 4.124 | 1,717,335 | +0.04(+0.94%) |
Aug 15, 2008 | 4.145 | 4.145 | 4.055 | 4.085 | 0 | -0.06(-1.51%) |
Aug 14, 2008 | 4.099 | 4.154 | 4.076 | 4.148 | 3,018,211 | +0.03(+0.71%) |
Aug 13, 2008 | 4.156 | 4.168 | 4.075 | 4.119 | 4,677,522 | -0.10(-2.33%) |
Aug 12, 2008 | 4.252 | 4.267 | 4.190 | 4.217 | 3,108,277 | -0.00(-0.07%) |
Aug 11, 2008 | 4.194 | 4.220 | 4.135 | 4.220 | 2,576,907 | +0.00(+0.05%) |
Aug 08, 2008 | 4.235 | 4.246 | 4.168 | 4.218 | 2,434,986 | -0.07(-1.60%) |
Aug 07, 2008 | 4.249 | 4.331 | 4.249 | 4.287 | 3,203,365 | +0.04(+0.93%) |
Aug 06, 2008 | 4.251 | 4.311 | 4.236 | 4.247 | 4,168,664 | -0.03(-0.71%) |
Aug 05, 2008 | 4.279 | 4.325 | 4.219 | 4.278 | 4,706,618 | -0.03(-0.80%) |
Aug 04, 2008 | 4.349 | 4.367 | 4.275 | 4.312 | 2,453,810 | -0.03(-0.70%) |
Aug 01, 2008 | 4.465 | 4.470 | 4.314 | 4.342 | 5,867,066 | -0.10(-2.16%) |
Jul 31, 2008 | 4.313 | 4.532 | 4.284 | 4.438 | 6,291,978 | +0.10(+2.28%) |
Jul 30, 2008 | 4.302 | 4.360 | 4.227 | 4.339 | 4,121,653 | +0.07(+1.59%) |
Jul 29, 2008 | 4.271 | 4.291 | 4.173 | 4.271 | 3,263,396 | +0.02(+0.48%) |
Jul 28, 2008 | 4.298 | 4.348 | 4.238 | 4.251 | 2,077,648 | -0.04(-0.87%) |
Jul 25, 2008 | 4.307 | 4.325 | 4.238 | 4.289 | 2,701,408 | +0.01(+0.33%) |
Jul 24, 2008 | 4.323 | 4.406 | 4.248 | 4.275 | 3,290,050 | -0.05(-1.10%) |
Jul 23, 2008 | 4.356 | 4.379 | 4.280 | 4.322 | 3,020,445 | -0.07(-1.68%) |
Jul 22, 2008 | 4.289 | 4.398 | 4.289 | 4.396 | 3,375,173 | +0.10(+2.23%) |
Jul 21, 2008 | 4.280 | 4.340 | 4.280 | 4.300 | 3,995,432 | +0.07(+1.65%) |
Jul 18, 2008 | 4.264 | 4.328 | 4.218 | 4.230 | 3,048,622 | +0.01(+0.19%) |
Jul 17, 2008 | 4.325 | 4.373 | 4.152 | 4.222 | 3,552,517 | -0.08(-1.83%) |
Jul 16, 2008 | 4.264 | 4.337 | 4.223 | 4.301 | 3,232,135 | +0.01(+0.33%) |
Jul 15, 2008 | 4.370 | 4.380 | 4.263 | 4.287 | 3,564,272 | -0.11(-2.42%) |
Jul 14, 2008 | 4.248 | 4.441 | 4.248 | 4.393 | 4,346,591 | +0.16(+3.73%) |
Jul 11, 2008 | 4.144 | 4.251 | 4.135 | 4.235 | 3,360,590 | +0.06(+1.53%) |
Jul 10, 2008 | 4.151 | 4.201 | 4.114 | 4.171 | 2,295,329 | +0.05(+1.13%) |
Jul 09, 2008 | 4.167 | 4.206 | 4.118 | 4.125 | 2,907,413 | -0.01(-0.29%) |
Jul 08, 2008 | 4.147 | 4.147 | 4.076 | 4.137 | 3,456,657 | -0.02(-0.56%) |
Jul 07, 2008 | 4.271 | 4.271 | 4.133 | 4.160 | 4,581,267 | -0.15(-3.47%) |
Jul 04, 2008 | 4.341 | 4.375 | 4.205 | 4.310 | 2,543,688 | +0.00(+0.00%) |
Jul 03, 2008 | 4.341 | 4.375 | 4.205 | 4.310 | 2,543,688 | -0.04(-0.93%) |
Jul 02, 2008 | 4.457 | 4.496 | 4.334 | 4.350 | 4,080,723 | -0.06(-1.35%) |
Jul 01, 2008 | 4.320 | 4.451 | 4.311 | 4.410 | 1,481,027 | +0.04(+0.97%) |
Jun 30, 2008 | 4.398 | 4.441 | 4.340 | 4.368 | 4,234,706 | +0.02(+0.51%) |
Jun 27, 2008 | 4.573 | 4.573 | 4.324 | 4.345 | 3,132,776 | -0.06(-1.42%) |
Jun 26, 2008 | 4.463 | 4.470 | 4.359 | 4.408 | 2,009,095 | -0.04(-0.98%) |
Jun 25, 2008 | 4.448 | 4.475 | 4.382 | 4.452 | 2,182,851 | +0.04(+0.94%) |
Jun 24, 2008 | 4.458 | 4.474 | 4.386 | 4.410 | 2,313,738 | -0.09(-2.04%) |
Jun 23, 2008 | 4.515 | 4.549 | 4.467 | 4.502 | 3,927,650 | +0.05(+1.02%) |
Jun 20, 2008 | 4.507 | 4.525 | 4.441 | 4.457 | 2,066,091 | -0.04(-0.90%) |
Jun 19, 2008 | 4.586 | 4.592 | 4.480 | 4.497 | 3,507,197 | -0.09(-1.88%) |
Jun 18, 2008 | 4.494 | 4.590 | 4.488 | 4.583 | 2,476,559 | +0.07(+1.52%) |
Jun 17, 2008 | 4.422 | 4.528 | 4.417 | 4.514 | 1,967,582 | +0.10(+2.15%) |
Jun 16, 2008 | 4.415 | 4.439 | 4.392 | 4.419 | 3,181,160 | +0.04(+0.92%) |
Jun 13, 2008 | 4.339 | 4.400 | 4.339 | 4.379 | 2,191,402 | +0.01(+0.32%) |
Jun 12, 2008 | 4.429 | 4.435 | 4.358 | 4.365 | 2,875,637 | -0.07(-1.60%) |
Jun 11, 2008 | 4.411 | 4.469 | 4.411 | 4.435 | 2,198,135 | +0.03(+0.67%) |
Jun 10, 2008 | 4.409 | 4.492 | 4.376 | 4.406 | 4,349,953 | -0.11(-2.38%) |
Jun 09, 2008 | 4.517 | 4.581 | 4.493 | 4.513 | 2,953,286 | -0.02(-0.42%) |
Jun 06, 2008 | 4.548 | 4.586 | 4.530 | 4.532 | 1,974,255 | +0.01(+0.13%) |
Jun 05, 2008 | 4.555 | 4.556 | 4.481 | 4.526 | 3,100,625 | -0.03(-0.62%) |
Jun 04, 2008 | 4.584 | 4.600 | 4.512 | 4.555 | 3,693,103 | -0.01(-0.16%) |
Jun 03, 2008 | 4.568 | 4.730 | 4.533 | 4.562 | 8,376,122 | +0.02(+0.47%) |