Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.350 | 3.360 | 3.310 | 3.360 | 6,638 | +0.05(+1.51%) |
Aug 28, 2008 | 3.370 | 3.390 | 3.310 | 3.310 | 3,635 | -0.04(-1.19%) |
Aug 27, 2008 | 3.350 | 3.350 | 3.310 | 3.350 | 4,126 | +0.04(+1.21%) |
Aug 26, 2008 | 3.400 | 3.400 | 3.310 | 3.310 | 4,286 | -0.00(-0.00%) |
Aug 25, 2008 | 3.330 | 3.350 | 3.310 | 3.310 | 10,100 | -0.08(-2.36%) |
Aug 22, 2008 | 3.200 | 3.490 | 3.200 | 3.390 | 10,363 | +0.15(+4.71%) |
Aug 21, 2008 | 3.360 | 3.365 | 3.160 | 3.237 | 42,900 | -0.07(-2.19%) |
Aug 20, 2008 | 3.500 | 3.590 | 2.510 | 3.310 | 44,706 | -0.42(-11.26%) |
Aug 19, 2008 | 3.570 | 3.780 | 3.550 | 3.730 | 11,074 | -0.03(-0.85%) |
Aug 18, 2008 | 3.860 | 3.860 | 3.610 | 3.762 | 2,235 | -0.08(-2.03%) |
Aug 15, 2008 | 3.820 | 3.850 | 3.805 | 3.840 | 2,173 | +0.03(+0.79%) |
Aug 14, 2008 | 3.700 | 3.810 | 3.560 | 3.810 | 6,185 | +0.21(+5.83%) |
Aug 13, 2008 | 3.760 | 3.760 | 3.580 | 3.600 | 4,724 | -0.03(-0.83%) |
Aug 12, 2008 | 3.596 | 3.640 | 3.580 | 3.630 | 2,340 | +0.07(+1.97%) |
Aug 11, 2008 | 3.620 | 3.620 | 3.560 | 3.560 | 2,488 | -0.02(-0.56%) |
Aug 08, 2008 | 3.540 | 3.830 | 3.530 | 3.580 | 19,516 | -0.08(-2.19%) |
Aug 07, 2008 | 3.700 | 3.730 | 3.660 | 3.660 | 2,200 | +0.01(+0.27%) |
Aug 06, 2008 | 3.610 | 3.900 | 3.540 | 3.650 | 15,738 | +0.12(+3.40%) |
Aug 05, 2008 | 3.720 | 3.720 | 3.530 | 3.530 | 5,388 | +0.00(+0.00%) |
Aug 04, 2008 | 3.560 | 3.560 | 3.520 | 3.530 | 4,200 | +0.03(+0.86%) |
Aug 01, 2008 | 3.550 | 3.550 | 3.480 | 3.500 | 5,493 | -0.03(-0.85%) |
Jul 31, 2008 | 3.520 | 3.530 | 3.520 | 3.530 | 871 | -0.03(-0.84%) |
Jul 30, 2008 | 3.740 | 3.750 | 3.550 | 3.560 | 5,675 | -0.15(-4.04%) |
Jul 29, 2008 | 3.710 | 3.710 | 3.710 | 3.710 | 166 | +0.16(+4.51%) |
Jul 28, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 3.570 | 3.620 | 3.540 | 3.550 | 9,966 | -0.02(-0.56%) |
Jul 24, 2008 | 3.550 | 3.720 | 3.550 | 3.570 | 900 | +0.00(+0.00%) |
Jul 23, 2008 | 3.730 | 3.730 | 3.530 | 3.570 | 14,820 | -0.16(-4.29%) |
Jul 22, 2008 | 3.590 | 3.730 | 3.590 | 3.730 | 6,552 | +0.01(+0.27%) |
Jul 21, 2008 | 3.680 | 3.750 | 3.670 | 3.720 | 9,161 | +0.16(+4.49%) |
Jul 18, 2008 | 3.560 | 3.587 | 3.500 | 3.560 | 7,144 | -0.01(-0.28%) |
Jul 17, 2008 | 3.580 | 3.600 | 3.550 | 3.570 | 5,771 | +0.04(+1.13%) |
Jul 16, 2008 | 3.530 | 3.530 | 3.530 | 3.530 | 1,700 | -0.15(-4.07%) |
Jul 15, 2008 | 3.500 | 3.740 | 3.500 | 3.680 | 1,860 | +0.15(+4.25%) |
Jul 14, 2008 | 3.600 | 3.610 | 3.530 | 3.530 | 1,050 | -0.07(-1.94%) |
Jul 11, 2008 | 3.710 | 3.710 | 3.600 | 3.600 | 1,842 | -0.18(-4.76%) |
Jul 10, 2008 | 3.670 | 3.860 | 3.670 | 3.780 | 7,745 | +0.06(+1.61%) |
Jul 09, 2008 | 3.840 | 3.850 | 3.630 | 3.720 | 5,662 | -0.06(-1.59%) |
Jul 08, 2008 | 3.750 | 3.880 | 3.700 | 3.780 | 22,558 | +0.03(+0.80%) |
Jul 07, 2008 | 3.520 | 3.780 | 3.520 | 3.750 | 28,200 | +0.23(+6.53%) |
Jul 04, 2008 | 3.480 | 3.520 | 3.300 | 3.520 | 9,100 | +0.00(+0.00%) |
Jul 03, 2008 | 3.480 | 3.520 | 3.300 | 3.520 | 9,100 | -0.11(-3.03%) |
Jul 02, 2008 | 3.560 | 3.700 | 3.540 | 3.630 | 17,666 | +0.17(+4.91%) |
Jul 01, 2008 | 3.430 | 3.520 | 3.260 | 3.460 | 23,745 | -0.05(-1.42%) |
Jun 30, 2008 | 3.520 | 3.560 | 3.430 | 3.510 | 3,495 | -0.03(-0.85%) |
Jun 27, 2008 | 3.530 | 3.560 | 3.520 | 3.540 | 12,328 | +0.01(+0.28%) |
Jun 26, 2008 | 3.570 | 3.690 | 3.530 | 3.530 | 20,300 | -0.17(-4.59%) |
Jun 25, 2008 | 3.600 | 3.770 | 3.520 | 3.700 | 29,708 | +0.10(+2.78%) |
Jun 24, 2008 | 3.470 | 3.600 | 3.400 | 3.600 | 16,453 | +0.10(+2.86%) |
Jun 23, 2008 | 3.610 | 3.610 | 3.490 | 3.500 | 22,287 | -0.06(-1.69%) |
Jun 20, 2008 | 3.610 | 3.620 | 3.550 | 3.560 | 3,290 | -0.01(-0.28%) |
Jun 19, 2008 | 3.610 | 3.650 | 3.550 | 3.570 | 35,664 | -0.08(-2.11%) |
Jun 18, 2008 | 3.570 | 3.650 | 3.550 | 3.647 | 9,700 | +0.08(+2.16%) |
Jun 17, 2008 | 3.670 | 3.670 | 3.570 | 3.570 | 9,558 | -0.10(-2.73%) |
Jun 16, 2008 | 3.610 | 3.760 | 3.610 | 3.670 | 64,720 | +0.06(+1.66%) |
Jun 13, 2008 | 3.570 | 3.610 | 3.550 | 3.610 | 16,514 | +0.06(+1.69%) |
Jun 12, 2008 | 3.550 | 3.560 | 3.550 | 3.550 | 9,500 | -0.02(-0.56%) |
Jun 11, 2008 | 3.550 | 3.700 | 3.550 | 3.570 | 22,829 | +0.02(+0.56%) |
Jun 10, 2008 | 3.570 | 3.610 | 3.460 | 3.550 | 5,750 | +0.01(+0.28%) |
Jun 09, 2008 | 3.580 | 3.580 | 3.420 | 3.540 | 35,400 | -0.07(-1.94%) |
Jun 06, 2008 | 3.580 | 3.690 | 3.520 | 3.610 | 18,120 | +0.02(+0.56%) |
Jun 05, 2008 | 3.580 | 3.650 | 3.560 | 3.590 | 48,749 | +0.06(+1.70%) |
Jun 04, 2008 | 3.580 | 3.600 | 3.530 | 3.530 | 7,995 | -0.01(-0.28%) |
Jun 03, 2008 | 3.540 | 3.640 | 3.530 | 3.540 | 2,900 | -0.03(-0.84%) |