Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.591 | 3.725 | 3.582 | 3.716 | 44,912 | +0.13(+3.75%) |
Aug 28, 2008 | 3.537 | 3.636 | 3.519 | 3.582 | 48,058 | +0.04(+1.01%) |
Aug 27, 2008 | 3.627 | 3.645 | 3.528 | 3.546 | 104,315 | -0.09(-2.46%) |
Aug 26, 2008 | 3.654 | 3.663 | 3.609 | 3.636 | 74,727 | -0.04(-0.98%) |
Aug 25, 2008 | 3.618 | 3.716 | 3.618 | 3.672 | 88,856 | -0.02(-0.49%) |
Aug 22, 2008 | 3.654 | 3.725 | 3.654 | 3.690 | 28,020 | +0.07(+1.98%) |
Aug 21, 2008 | 3.627 | 3.681 | 3.609 | 3.618 | 56,639 | +0.01(+0.25%) |
Aug 20, 2008 | 3.591 | 3.752 | 3.578 | 3.609 | 43,123 | +0.04(+1.00%) |
Aug 19, 2008 | 3.510 | 3.600 | 3.510 | 3.573 | 95,622 | +0.00(+0.00%) |
Aug 18, 2008 | 3.600 | 3.645 | 3.573 | 3.573 | 68,242 | -0.06(-1.72%) |
Aug 15, 2008 | 3.681 | 3.681 | 3.618 | 3.636 | 16,656 | -0.04(-1.22%) |
Aug 14, 2008 | 3.618 | 3.690 | 3.555 | 3.681 | 101,840 | +0.07(+1.99%) |
Aug 13, 2008 | 3.654 | 3.672 | 3.582 | 3.609 | 88,421 | -0.09(-2.42%) |
Aug 12, 2008 | 3.743 | 3.779 | 3.645 | 3.699 | 258,679 | -0.13(-3.28%) |
Aug 11, 2008 | 3.833 | 3.860 | 3.788 | 3.824 | 183,308 | +0.03(+0.71%) |
Aug 08, 2008 | 3.761 | 3.895 | 3.591 | 3.797 | 293,821 | +0.09(+2.42%) |
Aug 07, 2008 | 3.582 | 3.725 | 3.582 | 3.707 | 141,233 | +0.09(+2.48%) |
Aug 06, 2008 | 3.600 | 3.663 | 3.528 | 3.618 | 137,791 | -0.03(-0.74%) |
Aug 05, 2008 | 3.654 | 3.734 | 3.645 | 3.645 | 64,544 | +0.00(+0.00%) |
Aug 04, 2008 | 3.752 | 3.779 | 3.591 | 3.645 | 114,062 | -0.16(-4.24%) |
Aug 01, 2008 | 3.958 | 3.958 | 3.797 | 3.806 | 50,621 | -0.13(-3.41%) |
Jul 31, 2008 | 3.663 | 3.949 | 3.645 | 3.940 | 230,039 | +0.14(+3.77%) |
Jul 30, 2008 | 3.806 | 3.878 | 3.716 | 3.797 | 206,325 | +0.06(+1.68%) |
Jul 29, 2008 | 3.734 | 3.743 | 3.493 | 3.734 | 135,851 | +0.24(+6.92%) |
Jul 28, 2008 | 3.358 | 3.537 | 3.340 | 3.493 | 214,407 | +0.21(+6.56%) |
Jul 25, 2008 | 3.385 | 3.394 | 3.152 | 3.278 | 298,300 | +0.02(+0.55%) |
Jul 24, 2008 | 3.367 | 3.367 | 3.260 | 3.260 | 142,092 | -0.10(-2.93%) |
Jul 23, 2008 | 3.296 | 3.430 | 3.260 | 3.358 | 247,640 | +0.10(+3.02%) |
Jul 22, 2008 | 3.313 | 3.313 | 3.179 | 3.260 | 171,021 | -0.04(-1.36%) |
Jul 21, 2008 | 3.403 | 3.403 | 3.296 | 3.304 | 95,641 | -0.10(-2.89%) |
Jul 18, 2008 | 3.269 | 3.403 | 3.269 | 3.403 | 99,811 | +0.11(+3.26%) |
Jul 17, 2008 | 3.304 | 3.376 | 3.197 | 3.296 | 146,717 | +0.05(+1.66%) |
Jul 16, 2008 | 3.278 | 3.313 | 3.179 | 3.242 | 115,883 | -0.08(-2.43%) |
Jul 15, 2008 | 3.251 | 3.421 | 3.233 | 3.322 | 78,884 | +0.01(+0.27%) |
Jul 14, 2008 | 3.206 | 3.457 | 3.206 | 3.313 | 108,004 | +0.10(+3.06%) |
Jul 11, 2008 | 3.197 | 3.278 | 3.143 | 3.215 | 120,894 | -0.05(-1.64%) |
Jul 10, 2008 | 3.215 | 3.457 | 3.152 | 3.269 | 185,426 | +0.05(+1.67%) |
Jul 09, 2008 | 3.287 | 3.287 | 3.179 | 3.215 | 122,749 | -0.04(-1.10%) |
Jul 08, 2008 | 3.045 | 3.322 | 2.973 | 3.251 | 198,177 | +0.26(+8.68%) |
Jul 07, 2008 | 3.045 | 3.072 | 2.964 | 2.991 | 187,217 | -0.10(-3.19%) |
Jul 04, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | +0.00(+0.00%) |
Jul 03, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | -0.14(-4.43%) |
Jul 02, 2008 | 3.313 | 3.358 | 3.170 | 3.233 | 258,616 | -0.13(-3.73%) |
Jul 01, 2008 | 3.251 | 3.376 | 3.197 | 3.358 | 140,823 | +0.07(+2.18%) |
Jun 30, 2008 | 3.376 | 3.484 | 3.242 | 3.287 | 207,987 | -0.15(-4.43%) |
Jun 27, 2008 | 3.466 | 3.475 | 3.403 | 3.439 | 76,007 | +0.04(+1.32%) |
Jun 26, 2008 | 3.466 | 3.466 | 3.349 | 3.394 | 149,133 | -0.14(-4.05%) |
Jun 25, 2008 | 3.448 | 3.609 | 3.448 | 3.537 | 68,171 | +0.05(+1.54%) |
Jun 24, 2008 | 3.502 | 3.564 | 3.475 | 3.484 | 92,126 | -0.09(-2.51%) |
Jun 23, 2008 | 3.645 | 3.672 | 3.493 | 3.573 | 185,294 | -0.13(-3.62%) |
Jun 20, 2008 | 3.743 | 3.752 | 3.672 | 3.707 | 83,655 | -0.05(-1.43%) |
Jun 19, 2008 | 3.743 | 3.824 | 3.725 | 3.761 | 92,671 | +0.04(+1.20%) |
Jun 18, 2008 | 3.743 | 3.806 | 3.699 | 3.716 | 113,761 | -0.10(-2.58%) |
Jun 17, 2008 | 3.833 | 3.869 | 3.779 | 3.815 | 124,981 | -0.01(-0.23%) |
Jun 16, 2008 | 3.699 | 3.869 | 3.699 | 3.824 | 172,586 | +0.09(+2.40%) |
Jun 13, 2008 | 3.591 | 3.752 | 3.591 | 3.734 | 182,492 | +0.13(+3.73%) |
Jun 12, 2008 | 3.654 | 3.725 | 3.600 | 3.600 | 218,547 | -0.07(-1.95%) |
Jun 11, 2008 | 3.663 | 3.752 | 3.627 | 3.672 | 137,409 | -0.03(-0.72%) |
Jun 10, 2008 | 3.707 | 3.770 | 3.648 | 3.698 | 73,017 | -0.03(-0.72%) |
Jun 09, 2008 | 3.842 | 3.851 | 3.645 | 3.725 | 120,714 | -0.05(-1.42%) |
Jun 06, 2008 | 3.743 | 3.833 | 3.725 | 3.779 | 84,150 | +0.04(+0.96%) |
Jun 05, 2008 | 3.699 | 3.788 | 3.582 | 3.743 | 199,053 | +0.09(+2.45%) |
Jun 04, 2008 | 3.564 | 3.699 | 3.537 | 3.654 | 201,157 | +0.03(+0.74%) |
Jun 03, 2008 | 3.672 | 3.716 | 3.618 | 3.627 | 248,041 | -0.01(-0.25%) |