Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.730 | 3.880 | 3.710 | 3.750 | 115,166 | +0.00(+0.00%) |
Aug 28, 2008 | 3.740 | 3.930 | 3.720 | 3.750 | 124,475 | +0.02(+0.54%) |
Aug 27, 2008 | 3.720 | 3.900 | 3.680 | 3.730 | 141,633 | +0.01(+0.27%) |
Aug 26, 2008 | 3.680 | 3.760 | 3.670 | 3.720 | 119,675 | +0.03(+0.81%) |
Aug 25, 2008 | 3.770 | 3.940 | 3.660 | 3.690 | 108,337 | -0.09(-2.38%) |
Aug 22, 2008 | 3.700 | 3.870 | 3.660 | 3.780 | 136,626 | +0.11(+3.00%) |
Aug 21, 2008 | 3.620 | 3.980 | 3.620 | 3.670 | 205,990 | +0.00(+0.00%) |
Aug 20, 2008 | 3.870 | 4.000 | 3.610 | 3.670 | 416,734 | -0.19(-4.92%) |
Aug 19, 2008 | 4.020 | 4.110 | 3.850 | 3.860 | 240,958 | -0.15(-3.74%) |
Aug 18, 2008 | 4.200 | 4.250 | 3.980 | 4.010 | 285,966 | -0.20(-4.75%) |
Aug 15, 2008 | 3.990 | 4.220 | 3.940 | 4.210 | 459,685 | +0.28(+7.12%) |
Aug 14, 2008 | 3.980 | 4.170 | 3.900 | 3.930 | 471,774 | -0.04(-1.01%) |
Aug 13, 2008 | 4.280 | 4.370 | 3.780 | 3.970 | 965,953 | -0.40(-9.15%) |
Aug 12, 2008 | 4.400 | 4.420 | 4.220 | 4.370 | 565,915 | +0.02(+0.46%) |
Aug 11, 2008 | 4.350 | 4.410 | 4.000 | 4.350 | 585,061 | +0.16(+3.82%) |
Aug 08, 2008 | 4.060 | 4.510 | 3.920 | 4.190 | 739,161 | +0.20(+5.01%) |
Aug 07, 2008 | 3.840 | 4.120 | 3.770 | 3.990 | 648,617 | +0.13(+3.37%) |
Aug 06, 2008 | 4.000 | 4.070 | 3.850 | 3.860 | 531,495 | +0.24(+6.63%) |
Aug 05, 2008 | 3.650 | 3.730 | 3.460 | 3.620 | 184,623 | +0.01(+0.28%) |
Aug 04, 2008 | 3.500 | 3.620 | 3.370 | 3.610 | 245,438 | +0.04(+1.12%) |
Aug 01, 2008 | 3.550 | 3.650 | 3.440 | 3.570 | 133,273 | +0.02(+0.56%) |
Jul 31, 2008 | 3.530 | 3.700 | 3.440 | 3.550 | 240,026 | -0.07(-1.93%) |
Jul 30, 2008 | 3.820 | 3.860 | 3.450 | 3.620 | 256,476 | -0.17(-4.49%) |
Jul 29, 2008 | 3.790 | 4.070 | 3.670 | 3.790 | 420,379 | +0.07(+1.88%) |
Jul 28, 2008 | 3.980 | 3.980 | 3.454 | 3.720 | 491,078 | -0.20(-5.10%) |
Jul 25, 2008 | 3.900 | 3.970 | 3.790 | 3.920 | 156,825 | +0.06(+1.55%) |
Jul 24, 2008 | 3.950 | 4.020 | 3.790 | 3.860 | 175,342 | -0.07(-1.78%) |
Jul 23, 2008 | 3.950 | 3.980 | 3.810 | 3.930 | 153,271 | -0.02(-0.51%) |
Jul 22, 2008 | 3.840 | 3.980 | 3.730 | 3.950 | 214,739 | +0.10(+2.60%) |
Jul 21, 2008 | 3.840 | 3.910 | 3.700 | 3.850 | 144,896 | +0.03(+0.79%) |
Jul 18, 2008 | 3.880 | 4.000 | 3.700 | 3.820 | 118,390 | -0.09(-2.30%) |
Jul 17, 2008 | 3.890 | 4.050 | 3.670 | 3.910 | 232,223 | +0.03(+0.77%) |
Jul 16, 2008 | 3.560 | 3.910 | 3.520 | 3.880 | 272,460 | +0.33(+9.30%) |
Jul 15, 2008 | 3.260 | 3.610 | 3.180 | 3.550 | 198,344 | +0.26(+7.90%) |
Jul 14, 2008 | 3.450 | 3.500 | 3.250 | 3.290 | 699,831 | -0.14(-4.08%) |
Jul 11, 2008 | 3.460 | 3.490 | 3.260 | 3.430 | 640,748 | -0.08(-2.28%) |
Jul 10, 2008 | 3.500 | 3.640 | 3.130 | 3.510 | 758,785 | +0.01(+0.29%) |
Jul 09, 2008 | 3.780 | 3.790 | 3.490 | 3.500 | 146,202 | -0.23(-6.17%) |
Jul 08, 2008 | 3.530 | 3.790 | 3.500 | 3.730 | 257,726 | +0.21(+5.97%) |
Jul 07, 2008 | 3.540 | 3.560 | 3.480 | 3.520 | 242,447 | +0.01(+0.28%) |
Jul 04, 2008 | 3.550 | 3.750 | 3.490 | 3.510 | 139,690 | +0.00(+0.00%) |
Jul 03, 2008 | 3.550 | 3.750 | 3.490 | 3.510 | 139,690 | -0.06(-1.68%) |
Jul 02, 2008 | 3.830 | 3.900 | 3.530 | 3.570 | 298,420 | -0.27(-7.03%) |
Jul 01, 2008 | 3.720 | 4.010 | 3.500 | 3.840 | 1,000,084 | +0.02(+0.52%) |
Jun 30, 2008 | 3.940 | 3.980 | 3.750 | 3.820 | 236,701 | -0.09(-2.30%) |
Jun 27, 2008 | 3.780 | 3.910 | 3.610 | 3.910 | 1,386,055 | +0.11(+2.89%) |
Jun 26, 2008 | 3.810 | 3.890 | 3.700 | 3.800 | 272,398 | -0.07(-1.81%) |
Jun 25, 2008 | 3.790 | 4.080 | 3.790 | 3.870 | 285,466 | +0.10(+2.65%) |
Jun 24, 2008 | 3.800 | 3.880 | 3.630 | 3.770 | 591,387 | -0.10(-2.58%) |
Jun 23, 2008 | 3.810 | 4.090 | 3.700 | 3.870 | 354,519 | +0.00(+0.00%) |
Jun 20, 2008 | 4.140 | 4.140 | 3.720 | 3.870 | 797,437 | -0.33(-7.86%) |
Jun 19, 2008 | 3.750 | 4.200 | 3.560 | 4.200 | 1,992,196 | +0.54(+14.75%) |
Jun 18, 2008 | 3.520 | 3.690 | 3.480 | 3.660 | 748,702 | +0.09(+2.52%) |
Jun 17, 2008 | 3.440 | 3.610 | 3.310 | 3.570 | 715,573 | +0.07(+2.00%) |
Jun 16, 2008 | 3.050 | 3.650 | 3.050 | 3.500 | 633,306 | +0.40(+12.90%) |
Jun 13, 2008 | 3.090 | 3.240 | 3.010 | 3.100 | 260,570 | +0.05(+1.64%) |
Jun 12, 2008 | 3.200 | 3.350 | 3.000 | 3.050 | 262,492 | -0.12(-3.79%) |
Jun 11, 2008 | 3.440 | 3.460 | 3.170 | 3.170 | 308,324 | -0.30(-8.65%) |
Jun 10, 2008 | 3.460 | 3.610 | 3.400 | 3.470 | 369,126 | -0.18(-4.93%) |
Jun 09, 2008 | 3.580 | 3.670 | 3.420 | 3.650 | 341,970 | +0.05(+1.39%) |
Jun 06, 2008 | 3.690 | 3.710 | 3.390 | 3.600 | 413,660 | -0.11(-2.96%) |
Jun 05, 2008 | 3.770 | 3.900 | 3.620 | 3.710 | 531,905 | -0.09(-2.37%) |
Jun 04, 2008 | 3.670 | 3.800 | 3.550 | 3.800 | 426,332 | +0.09(+2.43%) |
Jun 03, 2008 | 3.840 | 3.850 | 3.500 | 3.710 | 752,226 | -0.10(-2.62%) |