Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.571 | 3.571 | 3.527 | 3.553 | 177,342 | -0.02(-0.49%) |
Aug 28, 2008 | 3.571 | 3.606 | 3.536 | 3.571 | 188,847 | +0.02(+0.62%) |
Aug 27, 2008 | 3.531 | 3.553 | 3.527 | 3.549 | 146,394 | +0.00(+0.00%) |
Aug 26, 2008 | 3.571 | 3.580 | 3.531 | 3.549 | 176,675 | -0.01(-0.25%) |
Aug 25, 2008 | 3.664 | 3.664 | 3.558 | 3.558 | 250,329 | -0.10(-2.77%) |
Aug 22, 2008 | 3.668 | 3.670 | 3.637 | 3.659 | 168,854 | +0.01(+0.36%) |
Aug 21, 2008 | 3.716 | 3.716 | 3.642 | 3.646 | 150,583 | -0.07(-2.01%) |
Aug 20, 2008 | 3.765 | 3.774 | 3.712 | 3.721 | 147,637 | -0.01(-0.35%) |
Aug 19, 2008 | 3.734 | 3.778 | 3.708 | 3.734 | 186,937 | -0.03(-0.82%) |
Aug 18, 2008 | 3.813 | 3.813 | 3.725 | 3.765 | 357,979 | -0.04(-1.16%) |
Aug 15, 2008 | 3.827 | 3.827 | 3.734 | 3.809 | 0 | +0.05(+1.29%) |
Aug 14, 2008 | 3.743 | 3.778 | 3.712 | 3.761 | 269,545 | +0.02(+0.47%) |
Aug 13, 2008 | 3.725 | 3.765 | 3.708 | 3.743 | 220,979 | +0.01(+0.24%) |
Aug 12, 2008 | 3.844 | 3.844 | 3.708 | 3.734 | 403,644 | -0.14(-3.53%) |
Aug 11, 2008 | 3.747 | 3.893 | 3.721 | 3.871 | 355,615 | +0.08(+2.21%) |
Aug 08, 2008 | 3.668 | 3.787 | 3.650 | 3.787 | 475,060 | +0.10(+2.75%) |
Aug 07, 2008 | 3.730 | 3.765 | 3.677 | 3.686 | 389,526 | -0.07(-1.99%) |
Aug 06, 2008 | 3.739 | 3.772 | 3.716 | 3.761 | 241,251 | +0.03(+0.71%) |
Aug 05, 2008 | 3.743 | 3.787 | 3.721 | 3.734 | 354,631 | -0.03(-0.70%) |
Aug 04, 2008 | 3.853 | 3.884 | 3.743 | 3.761 | 275,604 | -0.13(-3.40%) |
Aug 01, 2008 | 3.937 | 3.937 | 3.875 | 3.893 | 172,094 | -0.03(-0.79%) |
Jul 31, 2008 | 3.871 | 3.998 | 3.866 | 3.924 | 269,641 | +0.02(+0.57%) |
Jul 30, 2008 | 4.003 | 4.069 | 3.884 | 3.902 | 237,331 | -0.06(-1.56%) |
Jul 29, 2008 | 3.963 | 4.409 | 3.937 | 3.963 | 1,107,793 | -0.46(-10.37%) |
Jul 28, 2008 | 4.501 | 4.514 | 4.343 | 4.422 | 393,441 | -0.13(-2.81%) |
Jul 25, 2008 | 4.435 | 4.625 | 4.413 | 4.550 | 314,589 | +0.12(+2.79%) |
Jul 24, 2008 | 4.329 | 4.439 | 4.276 | 4.426 | 260,080 | +0.11(+2.66%) |
Jul 23, 2008 | 4.312 | 4.320 | 4.263 | 4.312 | 155,921 | +0.01(+0.31%) |
Jul 22, 2008 | 4.184 | 4.312 | 4.122 | 4.298 | 479,660 | +0.13(+3.07%) |
Jul 21, 2008 | 4.263 | 4.263 | 4.140 | 4.171 | 201,989 | -0.07(-1.56%) |
Jul 18, 2008 | 4.254 | 4.254 | 4.215 | 4.237 | 341,516 | -0.02(-0.41%) |
Jul 17, 2008 | 4.298 | 4.298 | 4.144 | 4.254 | 231,339 | -0.04(-1.03%) |
Jul 16, 2008 | 4.206 | 4.351 | 4.179 | 4.298 | 260,559 | +0.09(+2.20%) |
Jul 15, 2008 | 4.149 | 4.268 | 4.122 | 4.206 | 1,381,511 | -0.00(-0.10%) |
Jul 14, 2008 | 4.201 | 4.228 | 4.096 | 4.210 | 120,731 | +0.04(+0.84%) |
Jul 11, 2008 | 4.166 | 4.268 | 4.047 | 4.175 | 255,571 | +0.01(+0.32%) |
Jul 10, 2008 | 4.021 | 4.193 | 3.968 | 4.162 | 236,755 | +0.12(+3.06%) |
Jul 09, 2008 | 4.087 | 4.210 | 3.990 | 4.038 | 408,212 | -0.04(-0.97%) |
Jul 08, 2008 | 3.858 | 4.126 | 3.822 | 4.078 | 745,597 | +0.20(+5.11%) |
Jul 07, 2008 | 3.858 | 3.902 | 3.752 | 3.880 | 540,173 | +0.02(+0.57%) |
Jul 04, 2008 | 3.906 | 3.977 | 3.849 | 3.858 | 117,185 | +0.00(+0.00%) |
Jul 03, 2008 | 3.906 | 3.977 | 3.849 | 3.858 | 117,185 | -0.04(-1.02%) |
Jul 02, 2008 | 3.977 | 4.025 | 3.822 | 3.897 | 414,504 | -0.08(-2.10%) |
Jul 01, 2008 | 4.056 | 4.069 | 3.866 | 3.981 | 307,267 | -0.14(-3.32%) |
Jun 30, 2008 | 4.012 | 4.175 | 3.985 | 4.118 | 492,785 | +0.11(+2.64%) |
Jun 27, 2008 | 3.968 | 4.074 | 3.946 | 4.012 | 3,579,984 | +0.00(+0.11%) |
Jun 26, 2008 | 4.060 | 4.087 | 3.998 | 4.007 | 424,382 | -0.11(-2.68%) |
Jun 25, 2008 | 4.126 | 4.193 | 4.109 | 4.118 | 279,784 | -0.02(-0.43%) |
Jun 24, 2008 | 4.254 | 4.254 | 4.109 | 4.135 | 311,509 | -0.11(-2.70%) |
Jun 23, 2008 | 4.281 | 4.298 | 4.210 | 4.250 | 134,118 | +0.01(+0.31%) |
Jun 20, 2008 | 4.232 | 4.254 | 4.188 | 4.237 | 117,265 | -0.02(-0.52%) |
Jun 19, 2008 | 4.290 | 4.290 | 4.215 | 4.259 | 105,815 | +0.00(+0.00%) |
Jun 18, 2008 | 4.312 | 4.312 | 4.241 | 4.259 | 259,313 | -0.05(-1.13%) |
Jun 17, 2008 | 4.298 | 4.307 | 4.276 | 4.307 | 209,266 | +0.00(+0.00%) |
Jun 16, 2008 | 4.338 | 4.338 | 4.272 | 4.307 | 117,219 | -0.03(-0.71%) |
Jun 13, 2008 | 4.329 | 4.343 | 4.290 | 4.338 | 381,743 | +0.00(+0.10%) |
Jun 12, 2008 | 4.303 | 4.334 | 4.254 | 4.334 | 152,212 | +0.04(+0.92%) |
Jun 11, 2008 | 4.294 | 4.351 | 4.281 | 4.294 | 369,740 | -0.03(-0.71%) |
Jun 10, 2008 | 4.320 | 4.347 | 4.276 | 4.325 | 129,094 | +0.04(+0.93%) |
Jun 09, 2008 | 4.360 | 4.378 | 4.285 | 4.285 | 210,632 | -0.04(-1.02%) |
Jun 06, 2008 | 4.387 | 4.404 | 4.320 | 4.329 | 239,545 | -0.04(-0.81%) |
Jun 05, 2008 | 4.365 | 4.365 | 4.334 | 4.365 | 405,236 | +0.00(+0.00%) |
Jun 04, 2008 | 4.373 | 4.382 | 4.329 | 4.365 | 246,157 | +0.00(+0.00%) |
Jun 03, 2008 | 4.338 | 4.395 | 4.338 | 4.365 | 167,353 | +0.01(+0.20%) |