Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.329 | 4.329 | 4.267 | 4.267 | 7,367,081 | -0.07(-1.66%) |
Aug 28, 2008 | 4.316 | 4.362 | 4.251 | 4.339 | 5,733,009 | +0.00(+0.00%) |
Aug 27, 2008 | 4.285 | 4.393 | 4.285 | 4.339 | 10,099,329 | +0.04(+0.95%) |
Aug 26, 2008 | 4.382 | 4.398 | 4.264 | 4.298 | 12,096,906 | -0.11(-2.41%) |
Aug 25, 2008 | 4.395 | 4.439 | 4.338 | 4.405 | 7,934,402 | +0.02(+0.52%) |
Aug 22, 2008 | 4.303 | 4.393 | 4.298 | 4.382 | 3,975,030 | +0.09(+2.13%) |
Aug 21, 2008 | 4.235 | 4.315 | 4.187 | 4.290 | 7,842,587 | +0.06(+1.47%) |
Aug 20, 2008 | 4.159 | 4.233 | 4.125 | 4.228 | 6,780,040 | +0.07(+1.73%) |
Aug 19, 2008 | 4.112 | 4.200 | 4.019 | 4.156 | 16,794,468 | +0.10(+2.58%) |
Aug 18, 2008 | 4.168 | 4.176 | 4.021 | 4.052 | 14,262,132 | -0.11(-2.55%) |
Aug 15, 2008 | 4.135 | 4.243 | 4.112 | 4.158 | 26,819,712 | +0.06(+1.44%) |
Aug 14, 2008 | 3.981 | 4.168 | 3.841 | 4.099 | 20,057,018 | +0.17(+4.28%) |
Aug 13, 2008 | 3.669 | 4.042 | 3.596 | 3.931 | 19,301,930 | +0.22(+5.99%) |
Aug 12, 2008 | 3.699 | 3.766 | 3.643 | 3.708 | 5,026,778 | -0.02(-0.53%) |
Aug 11, 2008 | 3.628 | 3.784 | 3.403 | 3.728 | 18,838,086 | +0.09(+2.52%) |
Aug 08, 2008 | 3.749 | 3.790 | 3.617 | 3.636 | 13,459,447 | -0.15(-3.89%) |
Aug 07, 2008 | 3.944 | 3.957 | 3.726 | 3.784 | 13,616,927 | -0.20(-5.04%) |
Aug 06, 2008 | 3.944 | 4.060 | 3.940 | 3.985 | 7,103,327 | +0.02(+0.45%) |
Aug 05, 2008 | 3.831 | 4.022 | 3.803 | 3.967 | 14,940,628 | +0.19(+5.02%) |
Aug 04, 2008 | 3.806 | 3.833 | 3.726 | 3.777 | 4,921,036 | -0.00(-0.04%) |
Aug 01, 2008 | 3.717 | 3.805 | 3.622 | 3.779 | 5,089,616 | +0.07(+1.85%) |
Jul 31, 2008 | 3.627 | 3.721 | 3.597 | 3.710 | 5,613,525 | +0.08(+2.07%) |
Jul 30, 2008 | 3.607 | 3.641 | 3.545 | 3.635 | 7,594,594 | +0.03(+0.77%) |
Jul 29, 2008 | 3.607 | 3.627 | 3.520 | 3.607 | 3,531,873 | +0.05(+1.42%) |
Jul 28, 2008 | 3.808 | 3.824 | 3.535 | 3.556 | 4,868,496 | -0.18(-4.85%) |
Jul 25, 2008 | 3.823 | 3.824 | 3.663 | 3.738 | 4,761,984 | -0.02(-0.61%) |
Jul 24, 2008 | 3.803 | 3.873 | 3.723 | 3.761 | 15,017,973 | +0.04(+1.01%) |
Jul 23, 2008 | 3.754 | 3.757 | 3.684 | 3.723 | 4,676,831 | -0.01(-0.39%) |
Jul 22, 2008 | 3.671 | 3.752 | 3.630 | 3.738 | 7,679,086 | +0.06(+1.73%) |
Jul 21, 2008 | 3.625 | 3.687 | 3.526 | 3.674 | 18,698,950 | +0.26(+7.71%) |
Jul 18, 2008 | 3.385 | 3.439 | 3.359 | 3.411 | 3,161,686 | +0.01(+0.24%) |
Jul 17, 2008 | 3.440 | 3.483 | 3.375 | 3.403 | 5,876,998 | -0.02(-0.57%) |
Jul 16, 2008 | 3.133 | 3.439 | 3.130 | 3.422 | 13,922,386 | +0.26(+8.27%) |
Jul 15, 2008 | 3.218 | 3.282 | 3.109 | 3.161 | 6,947,652 | -0.10(-2.96%) |
Jul 14, 2008 | 3.367 | 3.453 | 3.194 | 3.257 | 7,071,321 | -0.10(-3.11%) |
Jul 11, 2008 | 3.432 | 3.465 | 3.310 | 3.362 | 5,049,319 | -0.11(-3.29%) |
Jul 10, 2008 | 3.468 | 3.540 | 3.401 | 3.476 | 2,149,348 | +0.00(+0.14%) |
Jul 09, 2008 | 3.493 | 3.558 | 3.463 | 3.471 | 3,539,374 | -0.00(-0.05%) |
Jul 08, 2008 | 3.391 | 3.509 | 3.359 | 3.473 | 6,584,006 | +0.04(+1.19%) |
Jul 07, 2008 | 3.440 | 3.548 | 3.386 | 3.432 | 3,177,705 | -0.04(-1.27%) |
Jul 04, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,248 | +0.00(+0.00%) |
Jul 03, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,248 | -0.10(-2.83%) |
Jul 02, 2008 | 3.617 | 3.641 | 3.537 | 3.578 | 7,615,447 | -0.02(-0.55%) |
Jul 01, 2008 | 3.502 | 3.618 | 3.440 | 3.597 | 6,929,884 | +0.04(+1.01%) |
Jun 30, 2008 | 3.403 | 3.599 | 3.401 | 3.561 | 18,809,482 | +0.18(+5.32%) |
Jun 27, 2008 | 3.481 | 3.530 | 3.318 | 3.381 | 7,269,649 | -0.14(-3.99%) |
Jun 26, 2008 | 3.494 | 3.553 | 3.434 | 3.522 | 8,033,670 | +0.02(+0.65%) |
Jun 25, 2008 | 3.426 | 3.538 | 3.352 | 3.499 | 8,140,005 | +0.10(+2.88%) |
Jun 24, 2008 | 3.457 | 3.506 | 3.339 | 3.401 | 14,712,362 | -0.08(-2.39%) |
Jun 23, 2008 | 3.524 | 3.602 | 3.462 | 3.484 | 5,323,927 | -0.10(-2.83%) |
Jun 20, 2008 | 3.746 | 3.746 | 3.540 | 3.586 | 14,926,861 | -0.18(-4.82%) |
Jun 19, 2008 | 3.828 | 3.828 | 3.705 | 3.767 | 2,845,380 | -0.05(-1.28%) |
Jun 18, 2008 | 3.752 | 3.873 | 3.752 | 3.816 | 6,418,150 | +0.02(+0.43%) |
Jun 17, 2008 | 3.829 | 3.841 | 3.759 | 3.800 | 6,265,589 | +0.01(+0.30%) |
Jun 16, 2008 | 3.757 | 3.831 | 3.718 | 3.788 | 4,014,293 | +0.03(+0.83%) |
Jun 13, 2008 | 3.449 | 3.767 | 3.449 | 3.757 | 8,131,984 | +0.32(+9.22%) |
Jun 12, 2008 | 3.493 | 3.579 | 3.401 | 3.440 | 4,254,900 | -0.05(-1.54%) |
Jun 11, 2008 | 3.594 | 3.614 | 3.489 | 3.494 | 6,264,996 | -0.10(-2.82%) |
Jun 10, 2008 | 3.556 | 3.751 | 3.540 | 3.596 | 5,999,131 | -0.20(-5.34%) |
Jun 09, 2008 | 3.877 | 3.908 | 3.726 | 3.798 | 5,684,085 | -0.03(-0.90%) |
Jun 06, 2008 | 3.707 | 3.942 | 3.679 | 3.833 | 9,986,362 | +0.07(+1.91%) |
Jun 05, 2008 | 3.677 | 3.811 | 3.677 | 3.761 | 5,283,042 | +0.08(+2.18%) |
Jun 04, 2008 | 3.547 | 3.705 | 3.547 | 3.681 | 3,480,238 | +0.08(+2.36%) |
Jun 03, 2008 | 3.558 | 3.628 | 3.481 | 3.596 | 4,895,546 | +0.02(+0.55%) |