Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.745 | 3.802 | 3.741 | 3.741 | 14,287 | -0.00(-0.10%) |
Aug 28, 2008 | 3.745 | 3.745 | 3.745 | 3.745 | 560 | -0.04(-0.94%) |
Aug 27, 2008 | 3.702 | 3.802 | 3.702 | 3.780 | 6,163 | +0.01(+0.36%) |
Aug 26, 2008 | 3.795 | 3.798 | 3.764 | 3.767 | 7,042 | +0.01(+0.40%) |
Aug 25, 2008 | 3.791 | 3.791 | 3.752 | 3.752 | 6,079 | -0.12(-3.04%) |
Aug 22, 2008 | 3.716 | 3.870 | 3.716 | 3.870 | 16,049 | +0.00(+0.00%) |
Aug 20, 2008 | 3.748 | 3.870 | 3.870 | 3.870 | 24,091 | +0.14(+3.73%) |
Aug 19, 2008 | 3.598 | 3.730 | 3.598 | 3.730 | 10,919 | +0.13(+3.67%) |
Aug 18, 2008 | 3.595 | 3.607 | 3.595 | 3.598 | 22,789 | +0.02(+0.60%) |
Aug 15, 2008 | 3.573 | 3.580 | 3.573 | 3.577 | 18,679 | -0.05(-1.47%) |
Aug 14, 2008 | 3.473 | 3.673 | 3.473 | 3.630 | 19,192 | +0.02(+0.69%) |
Aug 13, 2008 | 3.555 | 3.659 | 3.516 | 3.605 | 15,074 | +0.07(+2.02%) |
Aug 12, 2008 | 3.534 | 3.534 | 3.445 | 3.534 | 55,876 | +0.04(+1.23%) |
Aug 11, 2008 | 3.555 | 3.577 | 3.430 | 3.491 | 6,440 | -0.07(-2.10%) |
Aug 08, 2008 | 3.591 | 3.659 | 3.477 | 3.566 | 35,219 | -0.06(-1.67%) |
Aug 07, 2008 | 3.670 | 3.748 | 3.595 | 3.627 | 18,999 | -0.06(-1.55%) |
Aug 06, 2008 | 3.720 | 3.720 | 3.684 | 3.684 | 33,566 | -0.05(-1.34%) |
Aug 05, 2008 | 3.716 | 3.734 | 3.712 | 3.734 | 4,692 | -0.00(-0.10%) |
Aug 04, 2008 | 3.748 | 3.748 | 3.698 | 3.737 | 35,336 | -0.10(-2.51%) |
Aug 01, 2008 | 3.827 | 3.834 | 3.827 | 3.834 | 840 | +0.00(+0.09%) |
Jul 31, 2008 | 3.759 | 3.830 | 3.759 | 3.830 | 3,921 | -0.00(-0.09%) |
Jul 30, 2008 | 3.748 | 3.834 | 3.748 | 3.834 | 4,490 | +0.09(+2.48%) |
Jul 29, 2008 | 3.741 | 3.834 | 3.680 | 3.741 | 74,432 | -0.08(-2.06%) |
Jul 28, 2008 | 3.820 | 3.820 | 3.798 | 3.820 | 6,443 | -0.01(-0.28%) |
Jul 25, 2008 | 3.898 | 3.898 | 3.784 | 3.830 | 8,687 | -0.06(-1.56%) |
Jul 24, 2008 | 3.909 | 3.923 | 3.837 | 3.891 | 6,443 | -0.04(-0.91%) |
Jul 23, 2008 | 3.855 | 3.927 | 3.855 | 3.927 | 4,809 | +0.02(+0.64%) |
Jul 22, 2008 | 3.913 | 3.923 | 3.784 | 3.902 | 9,715 | -0.02(-0.64%) |
Jul 21, 2008 | 3.912 | 3.927 | 3.795 | 3.927 | 11,552 | +0.09(+2.42%) |
Jul 18, 2008 | 3.880 | 3.880 | 3.788 | 3.834 | 1,960 | +0.02(+0.47%) |
Jul 17, 2008 | 3.805 | 3.816 | 3.802 | 3.816 | 5,695 | +0.02(+0.66%) |
Jul 16, 2008 | 3.784 | 3.820 | 3.784 | 3.791 | 7,715 | -0.02(-0.65%) |
Jul 15, 2008 | 3.855 | 3.855 | 3.784 | 3.816 | 5,381 | -0.07(-1.93%) |
Jul 14, 2008 | 3.891 | 3.891 | 3.891 | 3.891 | 280 | +0.01(+0.28%) |
Jul 11, 2008 | 3.802 | 3.909 | 3.720 | 3.880 | 9,804 | +0.06(+1.59%) |
Jul 10, 2008 | 3.909 | 3.909 | 3.820 | 3.820 | 3,776 | -0.09(-2.19%) |
Jul 09, 2008 | 3.909 | 3.909 | 3.905 | 3.905 | 840 | +0.07(+1.77%) |
Jul 08, 2008 | 3.891 | 3.941 | 3.784 | 3.837 | 8,300 | -0.10(-2.63%) |
Jul 07, 2008 | 3.941 | 3.944 | 3.865 | 3.941 | 7,283 | +0.09(+2.22%) |
Jul 04, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | +0.00(+0.00%) |
Jul 03, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | -0.04(-0.92%) |
Jul 02, 2008 | 3.902 | 4.016 | 3.855 | 3.891 | 4,762 | +0.04(+1.11%) |
Jul 01, 2008 | 3.923 | 3.923 | 3.827 | 3.848 | 13,012 | -0.07(-1.83%) |
Jun 30, 2008 | 3.805 | 3.920 | 3.680 | 3.920 | 22,733 | +0.06(+1.68%) |
Jun 27, 2008 | 3.784 | 3.855 | 3.784 | 3.855 | 9,384 | -0.04(-1.01%) |
Jun 26, 2008 | 3.837 | 3.944 | 3.837 | 3.894 | 9,188 | -0.02(-0.64%) |
Jun 25, 2008 | 3.834 | 3.919 | 3.834 | 3.919 | 7,824 | +0.04(+0.92%) |
Jun 24, 2008 | 3.752 | 3.930 | 3.752 | 3.884 | 15,659 | -0.04(-1.09%) |
Jun 23, 2008 | 3.912 | 3.944 | 3.912 | 3.927 | 1,680 | -0.02(-0.63%) |
Jun 20, 2008 | 3.705 | 3.959 | 3.705 | 3.952 | 13,471 | -0.04(-0.98%) |
Jun 19, 2008 | 3.916 | 3.991 | 3.916 | 3.991 | 4,518 | +0.14(+3.52%) |
Jun 18, 2008 | 4.012 | 4.016 | 3.805 | 3.855 | 33,524 | -0.15(-3.74%) |
Jun 17, 2008 | 4.005 | 4.016 | 3.944 | 4.005 | 8,404 | -0.01(-0.27%) |
Jun 16, 2008 | 3.870 | 4.016 | 3.870 | 4.016 | 6,022 | +0.21(+5.53%) |
Jun 13, 2008 | 3.748 | 3.884 | 3.577 | 3.805 | 5,431 | +0.07(+2.01%) |
Jun 12, 2008 | 3.730 | 3.795 | 3.730 | 3.730 | 6,364 | -0.08(-2.12%) |
Jun 11, 2008 | 3.812 | 3.812 | 3.659 | 3.811 | 5,667 | +0.01(+0.24%) |
Jun 10, 2008 | 3.802 | 3.820 | 3.666 | 3.802 | 25,134 | -0.00(-0.09%) |
Jun 09, 2008 | 3.916 | 3.916 | 3.784 | 3.805 | 15,917 | -0.11(-2.91%) |
Jun 06, 2008 | 3.894 | 3.919 | 3.820 | 3.919 | 3,501 | -0.02(-0.63%) |
Jun 05, 2008 | 3.823 | 3.973 | 3.823 | 3.944 | 5,580 | -0.09(-2.21%) |
Jun 04, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |