Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.778 | 3.893 | 3.767 | 3.855 | 1,271,921 | +0.05(+1.28%) |
Aug 28, 2008 | 3.746 | 3.806 | 3.683 | 3.806 | 1,200,288 | +0.08(+2.06%) |
Aug 27, 2008 | 3.690 | 3.739 | 3.666 | 3.729 | 741,975 | +0.03(+0.75%) |
Aug 26, 2008 | 3.704 | 3.732 | 3.673 | 3.701 | 1,049,026 | +0.01(+0.38%) |
Aug 25, 2008 | 3.736 | 3.746 | 3.676 | 3.687 | 1,194,949 | -0.06(-1.58%) |
Aug 22, 2008 | 3.708 | 3.778 | 3.701 | 3.746 | 1,552,452 | +0.05(+1.42%) |
Aug 21, 2008 | 3.750 | 3.750 | 3.687 | 3.694 | 1,068,465 | -0.07(-1.95%) |
Aug 20, 2008 | 3.834 | 3.865 | 3.736 | 3.767 | 1,507,522 | -0.04(-1.10%) |
Aug 19, 2008 | 3.952 | 3.952 | 3.771 | 3.809 | 924,500 | -0.09(-2.42%) |
Aug 18, 2008 | 3.928 | 3.980 | 3.868 | 3.903 | 1,063,687 | -0.04(-1.06%) |
Aug 15, 2008 | 4.134 | 4.151 | 3.928 | 3.945 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.033 | 4.061 | 3.928 | 4.057 | 850,653 | +0.03(+0.87%) |
Aug 13, 2008 | 3.970 | 4.036 | 3.914 | 4.022 | 1,136,386 | +0.07(+1.86%) |
Aug 12, 2008 | 4.001 | 4.001 | 3.917 | 3.949 | 1,430,737 | -0.05(-1.31%) |
Aug 11, 2008 | 3.980 | 4.001 | 3.889 | 4.001 | 1,677,766 | +0.07(+1.78%) |
Aug 08, 2008 | 3.886 | 3.984 | 3.830 | 3.931 | 1,388,751 | +0.06(+1.62%) |
Aug 07, 2008 | 3.966 | 4.001 | 3.848 | 3.868 | 2,457,508 | -0.03(-0.72%) |
Aug 06, 2008 | 3.970 | 3.970 | 3.830 | 3.896 | 1,291,724 | -0.05(-1.33%) |
Aug 05, 2008 | 3.917 | 3.977 | 3.879 | 3.949 | 1,569,967 | +0.10(+2.54%) |
Aug 04, 2008 | 3.910 | 3.910 | 3.802 | 3.851 | 1,109,050 | -0.02(-0.63%) |
Aug 01, 2008 | 3.872 | 3.917 | 3.799 | 3.875 | 1,269,203 | +0.00(+0.09%) |
Jul 31, 2008 | 3.917 | 3.987 | 3.841 | 3.872 | 1,580,172 | -0.19(-4.56%) |
Jul 30, 2008 | 4.050 | 4.120 | 3.938 | 4.057 | 1,166,557 | +0.02(+0.61%) |
Jul 29, 2008 | 4.033 | 4.033 | 3.900 | 4.033 | 1,226,914 | +0.14(+3.59%) |
Jul 28, 2008 | 3.963 | 3.984 | 3.851 | 3.893 | 959,712 | -0.06(-1.41%) |
Jul 25, 2008 | 3.942 | 4.022 | 3.893 | 3.949 | 1,069,072 | +0.06(+1.44%) |
Jul 24, 2008 | 4.134 | 4.134 | 3.858 | 3.893 | 1,128,082 | -0.21(-5.03%) |
Jul 23, 2008 | 4.005 | 4.113 | 3.959 | 4.099 | 1,484,806 | +0.10(+2.44%) |
Jul 22, 2008 | 3.865 | 4.012 | 3.816 | 4.001 | 1,653,867 | +0.13(+3.43%) |
Jul 21, 2008 | 3.788 | 3.868 | 3.732 | 3.868 | 1,097,688 | +0.13(+3.36%) |
Jul 18, 2008 | 3.725 | 3.774 | 3.669 | 3.743 | 1,218,716 | +0.04(+1.04%) |
Jul 17, 2008 | 3.586 | 3.743 | 3.572 | 3.704 | 1,903,929 | +0.13(+3.51%) |
Jul 16, 2008 | 3.463 | 3.586 | 3.282 | 3.579 | 2,422,221 | +0.12(+3.43%) |
Jul 15, 2008 | 3.575 | 3.659 | 3.450 | 3.460 | 2,500,617 | -0.12(-3.41%) |
Jul 14, 2008 | 3.729 | 3.750 | 3.579 | 3.582 | 1,213,458 | -0.10(-2.84%) |
Jul 11, 2008 | 3.579 | 3.739 | 3.544 | 3.687 | 2,220,008 | +0.09(+2.42%) |
Jul 10, 2008 | 3.554 | 3.649 | 3.544 | 3.600 | 1,708,493 | +0.05(+1.38%) |
Jul 09, 2008 | 3.830 | 3.830 | 3.540 | 3.551 | 1,353,235 | -0.24(-6.27%) |
Jul 08, 2008 | 3.547 | 3.792 | 3.509 | 3.788 | 2,045,356 | +0.26(+7.43%) |
Jul 07, 2008 | 3.530 | 3.610 | 3.500 | 3.526 | 1,306,618 | -0.01(-0.39%) |
Jul 04, 2008 | 3.621 | 3.656 | 3.533 | 3.540 | 832,319 | +0.00(+0.00%) |
Jul 03, 2008 | 3.621 | 3.656 | 3.533 | 3.540 | 832,319 | -0.08(-2.12%) |
Jul 02, 2008 | 3.732 | 3.778 | 3.603 | 3.617 | 1,198,278 | -0.09(-2.54%) |
Jul 01, 2008 | 3.579 | 3.732 | 3.547 | 3.711 | 2,856,837 | +0.18(+5.04%) |
Jun 30, 2008 | 3.530 | 3.575 | 3.526 | 3.533 | 1,510,664 | -0.03(-0.78%) |
Jun 27, 2008 | 3.669 | 3.673 | 3.530 | 3.561 | 3,792,312 | -0.14(-3.68%) |
Jun 26, 2008 | 3.701 | 3.736 | 3.666 | 3.697 | 2,000,386 | -0.01(-0.38%) |
Jun 25, 2008 | 3.841 | 3.882 | 3.676 | 3.711 | 2,991,582 | -0.12(-3.10%) |
Jun 24, 2008 | 3.945 | 3.952 | 3.809 | 3.830 | 4,207,176 | -0.25(-6.08%) |
Jun 23, 2008 | 4.204 | 4.228 | 4.078 | 4.078 | 1,432,469 | -0.12(-2.91%) |
Jun 20, 2008 | 4.312 | 4.312 | 4.165 | 4.200 | 2,958,798 | -0.13(-2.91%) |
Jun 19, 2008 | 4.193 | 4.329 | 4.155 | 4.326 | 1,499,391 | +0.13(+3.08%) |
Jun 18, 2008 | 4.232 | 4.232 | 4.158 | 4.197 | 900,458 | -0.02(-0.58%) |
Jun 17, 2008 | 4.350 | 4.354 | 4.204 | 4.221 | 960,001 | -0.11(-2.58%) |
Jun 16, 2008 | 4.176 | 4.333 | 4.176 | 4.333 | 1,263,016 | +0.10(+2.39%) |
Jun 13, 2008 | 4.137 | 4.232 | 4.099 | 4.232 | 1,406,921 | +0.09(+2.28%) |
Jun 12, 2008 | 4.190 | 4.232 | 4.120 | 4.137 | 1,426,217 | -0.02(-0.50%) |
Jun 11, 2008 | 4.239 | 4.266 | 4.148 | 4.158 | 1,472,708 | -0.14(-3.25%) |
Jun 10, 2008 | 4.291 | 4.326 | 4.280 | 4.298 | 1,882,245 | -0.07(-1.52%) |
Jun 09, 2008 | 4.476 | 4.476 | 4.301 | 4.364 | 2,270,057 | -0.09(-2.04%) |
Jun 06, 2008 | 4.476 | 4.500 | 4.434 | 4.455 | 1,699,591 | -0.02(-0.47%) |
Jun 05, 2008 | 4.448 | 4.497 | 4.420 | 4.476 | 1,158,921 | +0.03(+0.71%) |
Jun 04, 2008 | 4.368 | 4.452 | 4.333 | 4.445 | 1,518,022 | +0.09(+2.00%) |
Jun 03, 2008 | 4.329 | 4.361 | 4.308 | 4.357 | 1,944,317 | +0.07(+1.55%) |