Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.830 | 3.982 | 3.830 | 3.967 | 2,500 | +0.37(+10.21%) |
Aug 28, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 400 | -0.02(-0.55%) |
Aug 25, 2008 | 3.850 | 3.620 | 3.620 | 3.620 | 3,500 | -0.13(-3.47%) |
Aug 22, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 941 | -0.01(-0.27%) |
Aug 20, 2008 | 3.800 | 3.760 | 3.760 | 3.760 | 2,300 | +0.09(+2.45%) |
Aug 18, 2008 | 3.700 | 3.670 | 3.670 | 3.670 | 500 | -0.12(-3.17%) |
Aug 14, 2008 | 3.670 | 3.790 | 3.790 | 3.790 | 5,000 | +0.09(+2.43%) |
Aug 13, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 3.810 | 3.810 | 3.700 | 3.700 | 1,100 | -0.15(-3.90%) |
Aug 11, 2008 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 3.990 | 4.000 | 3.810 | 3.850 | 1,000 | +0.04(+1.05%) |
Aug 07, 2008 | 3.900 | 3.900 | 3.810 | 3.810 | 300 | -0.02(-0.52%) |
Aug 06, 2008 | 3.870 | 4.030 | 3.830 | 3.830 | 6,500 | -0.06(-1.54%) |
Aug 05, 2008 | 3.740 | 3.890 | 3.740 | 3.890 | 1,660 | +0.32(+8.96%) |
Aug 04, 2008 | 3.560 | 3.570 | 3.550 | 3.570 | 1,190 | +0.01(+0.28%) |
Aug 01, 2008 | 3.820 | 3.820 | 3.550 | 3.560 | 2,950 | -0.23(-6.07%) |
Jul 31, 2008 | 3.920 | 4.000 | 3.790 | 3.790 | 4,190 | +0.02(+0.53%) |
Jul 30, 2008 | 3.990 | 3.990 | 3.770 | 3.770 | 1,030 | -0.28(-6.92%) |
Jul 29, 2008 | 4.050 | 4.060 | 4.050 | 4.050 | 2,100 | +0.00(+0.00%) |
Jul 28, 2008 | 4.130 | 4.130 | 4.050 | 4.050 | 7,100 | -0.03(-0.74%) |
Jul 25, 2008 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 4.300 | 4.300 | 4.080 | 4.080 | 1,100 | -0.02(-0.49%) |
Jul 22, 2008 | 4.220 | 4.220 | 4.100 | 4.100 | 1,200 | -0.39(-8.69%) |
Jul 21, 2008 | 4.490 | 4.490 | 4.490 | 4.490 | 200 | +0.19(+4.42%) |
Jul 18, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 4.310 | 4.310 | 4.300 | 4.300 | 500 | +0.06(+1.42%) |
Jul 16, 2008 | 4.300 | 4.300 | 4.240 | 4.240 | 3,061 | +0.02(+0.47%) |
Jul 15, 2008 | 4.200 | 4.220 | 4.200 | 4.220 | 1,235 | +0.01(+0.24%) |
Jul 14, 2008 | 4.300 | 4.300 | 4.170 | 4.210 | 4,380 | +0.17(+4.16%) |
Jul 11, 2008 | 4.300 | 4.300 | 4.030 | 4.042 | 908 | -0.06(-1.42%) |
Jul 10, 2008 | 4.260 | 4.260 | 3.970 | 4.100 | 5,953 | -0.14(-3.30%) |
Jul 09, 2008 | 4.510 | 4.600 | 4.240 | 4.240 | 4,986 | -0.34(-7.42%) |
Jul 08, 2008 | 4.700 | 4.700 | 4.500 | 4.580 | 8,252 | -0.16(-3.38%) |
Jul 07, 2008 | 4.740 | 4.740 | 4.740 | 4.740 | 500 | +0.01(+0.21%) |
Jul 04, 2008 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 4.700 | 4.760 | 4.700 | 4.730 | 3,684 | +0.03(+0.64%) |
Jun 30, 2008 | 4.720 | 4.720 | 4.700 | 4.700 | 835 | -0.02(-0.42%) |
Jun 27, 2008 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 4.960 | 4.960 | 4.720 | 4.720 | 500 | -0.17(-3.48%) |
Jun 25, 2008 | 4.620 | 4.900 | 4.620 | 4.890 | 15,903 | +0.07(+1.45%) |
Jun 24, 2008 | 4.870 | 4.870 | 4.820 | 4.820 | 2,700 | -0.07(-1.43%) |
Jun 23, 2008 | 4.580 | 4.900 | 4.580 | 4.890 | 5,150 | +0.28(+6.07%) |
Jun 20, 2008 | 4.500 | 4.610 | 4.480 | 4.610 | 97,300 | +0.08(+1.77%) |
Jun 19, 2008 | 4.550 | 4.590 | 4.500 | 4.530 | 47,311 | +0.02(+0.44%) |
Jun 18, 2008 | 4.540 | 4.590 | 4.400 | 4.510 | 52,808 | -0.08(-1.74%) |
Jun 17, 2008 | 4.510 | 4.590 | 4.400 | 4.590 | 30,816 | +0.04(+0.88%) |
Jun 16, 2008 | 4.510 | 4.550 | 4.416 | 4.550 | 14,000 | +0.05(+1.11%) |
Jun 13, 2008 | 4.410 | 4.580 | 4.400 | 4.500 | 7,700 | +0.05(+1.12%) |
Jun 12, 2008 | 4.560 | 4.590 | 4.400 | 4.450 | 28,740 | -0.15(-3.26%) |
Jun 11, 2008 | 4.600 | 4.600 | 4.550 | 4.600 | 847 | +0.00(+0.00%) |
Jun 10, 2008 | 4.580 | 4.600 | 4.530 | 4.600 | 6,530 | +0.00(+0.00%) |
Jun 09, 2008 | 4.510 | 4.600 | 4.510 | 4.600 | 7,800 | +0.08(+1.77%) |
Jun 06, 2008 | 4.530 | 4.600 | 4.500 | 4.520 | 13,900 | -0.02(-0.44%) |
Jun 05, 2008 | 4.590 | 4.590 | 4.500 | 4.540 | 31,400 | -0.06(-1.30%) |
Jun 04, 2008 | 4.210 | 4.600 | 4.210 | 4.600 | 106,433 | +0.33(+7.73%) |
Jun 03, 2008 | 4.210 | 4.300 | 4.192 | 4.270 | 75,497 | +0.07(+1.66%) |