Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.767 | 3.882 | 3.757 | 3.844 | 1,275,418 | +0.05(+1.28%) |
Aug 28, 2008 | 3.736 | 3.795 | 3.673 | 3.795 | 1,203,588 | +0.08(+2.06%) |
Aug 27, 2008 | 3.680 | 3.729 | 3.656 | 3.719 | 744,015 | +0.03(+0.75%) |
Aug 26, 2008 | 3.694 | 3.722 | 3.663 | 3.691 | 1,051,909 | +0.01(+0.38%) |
Aug 25, 2008 | 3.726 | 3.736 | 3.666 | 3.677 | 1,198,234 | -0.06(-1.58%) |
Aug 22, 2008 | 3.698 | 3.767 | 3.691 | 3.736 | 1,556,720 | +0.05(+1.42%) |
Aug 21, 2008 | 3.739 | 3.739 | 3.677 | 3.684 | 1,071,402 | -0.07(-1.95%) |
Aug 20, 2008 | 3.823 | 3.854 | 3.726 | 3.757 | 1,511,667 | -0.04(-1.10%) |
Aug 19, 2008 | 3.941 | 3.941 | 3.760 | 3.799 | 927,041 | -0.09(-2.42%) |
Aug 18, 2008 | 3.917 | 3.969 | 3.858 | 3.893 | 1,066,611 | -0.04(-1.06%) |
Aug 15, 2008 | 4.122 | 4.140 | 3.917 | 3.934 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.022 | 4.049 | 3.917 | 4.046 | 852,991 | +0.03(+0.87%) |
Aug 13, 2008 | 3.959 | 4.025 | 3.903 | 4.011 | 1,139,510 | +0.07(+1.86%) |
Aug 12, 2008 | 3.990 | 3.990 | 3.907 | 3.938 | 1,434,670 | -0.05(-1.31%) |
Aug 11, 2008 | 3.969 | 3.990 | 3.879 | 3.990 | 1,682,378 | +0.07(+1.78%) |
Aug 08, 2008 | 3.875 | 3.973 | 3.820 | 3.921 | 1,392,568 | +0.06(+1.62%) |
Aug 07, 2008 | 3.955 | 3.990 | 3.837 | 3.858 | 2,464,264 | -0.03(-0.72%) |
Aug 06, 2008 | 3.959 | 3.959 | 3.820 | 3.886 | 1,295,275 | -0.05(-1.33%) |
Aug 05, 2008 | 3.907 | 3.966 | 3.868 | 3.938 | 1,574,283 | +0.10(+2.54%) |
Aug 04, 2008 | 3.900 | 3.900 | 3.792 | 3.840 | 1,112,099 | -0.02(-0.63%) |
Aug 01, 2008 | 3.861 | 3.907 | 3.788 | 3.865 | 1,272,692 | +0.00(+0.09%) |
Jul 31, 2008 | 3.907 | 3.976 | 3.830 | 3.861 | 1,584,516 | -0.18(-4.56%) |
Jul 30, 2008 | 4.039 | 4.109 | 3.928 | 4.046 | 1,169,764 | +0.02(+0.61%) |
Jul 29, 2008 | 4.022 | 4.022 | 3.889 | 4.022 | 1,230,286 | +0.14(+3.59%) |
Jul 28, 2008 | 3.952 | 3.973 | 3.840 | 3.882 | 962,350 | -0.06(-1.41%) |
Jul 25, 2008 | 3.931 | 4.011 | 3.882 | 3.938 | 1,072,011 | +0.06(+1.43%) |
Jul 24, 2008 | 4.122 | 4.122 | 3.847 | 3.882 | 1,131,184 | -0.21(-5.03%) |
Jul 23, 2008 | 3.994 | 4.102 | 3.948 | 4.088 | 1,488,888 | +0.10(+2.44%) |
Jul 22, 2008 | 3.854 | 4.001 | 3.806 | 3.990 | 1,658,414 | +0.13(+3.43%) |
Jul 21, 2008 | 3.778 | 3.858 | 3.722 | 3.858 | 1,100,705 | +0.13(+3.36%) |
Jul 18, 2008 | 3.715 | 3.764 | 3.659 | 3.733 | 1,222,067 | +0.04(+1.04%) |
Jul 17, 2008 | 3.576 | 3.733 | 3.562 | 3.694 | 1,909,163 | +0.13(+3.51%) |
Jul 16, 2008 | 3.454 | 3.576 | 3.273 | 3.569 | 2,428,880 | +0.12(+3.43%) |
Jul 15, 2008 | 3.565 | 3.649 | 3.440 | 3.450 | 2,507,491 | -0.12(-3.41%) |
Jul 14, 2008 | 3.719 | 3.739 | 3.569 | 3.572 | 1,216,794 | -0.10(-2.84%) |
Jul 11, 2008 | 3.569 | 3.729 | 3.534 | 3.677 | 2,226,111 | +0.09(+2.42%) |
Jul 10, 2008 | 3.545 | 3.639 | 3.534 | 3.590 | 1,713,189 | +0.05(+1.38%) |
Jul 09, 2008 | 3.820 | 3.820 | 3.531 | 3.541 | 1,356,955 | -0.24(-6.27%) |
Jul 08, 2008 | 3.538 | 3.781 | 3.499 | 3.778 | 2,050,979 | +0.26(+7.43%) |
Jul 07, 2008 | 3.520 | 3.600 | 3.491 | 3.517 | 1,310,210 | -0.01(-0.39%) |
Jul 04, 2008 | 3.611 | 3.645 | 3.524 | 3.531 | 834,607 | +0.00(+0.00%) |
Jul 03, 2008 | 3.611 | 3.645 | 3.524 | 3.531 | 834,607 | -0.08(-2.12%) |
Jul 02, 2008 | 3.722 | 3.767 | 3.593 | 3.607 | 1,201,572 | -0.09(-2.54%) |
Jul 01, 2008 | 3.569 | 3.722 | 3.538 | 3.701 | 2,864,690 | +0.18(+5.04%) |
Jun 30, 2008 | 3.520 | 3.565 | 3.517 | 3.524 | 1,514,817 | -0.03(-0.78%) |
Jun 27, 2008 | 3.659 | 3.663 | 3.520 | 3.551 | 3,802,738 | -0.14(-3.68%) |
Jun 26, 2008 | 3.691 | 3.726 | 3.656 | 3.687 | 2,005,885 | -0.01(-0.38%) |
Jun 25, 2008 | 3.830 | 3.872 | 3.666 | 3.701 | 2,999,806 | -0.12(-3.10%) |
Jun 24, 2008 | 3.934 | 3.941 | 3.799 | 3.820 | 4,218,742 | -0.25(-6.08%) |
Jun 23, 2008 | 4.192 | 4.217 | 4.067 | 4.067 | 1,436,407 | -0.12(-2.91%) |
Jun 20, 2008 | 4.300 | 4.300 | 4.154 | 4.189 | 2,966,932 | -0.13(-2.91%) |
Jun 19, 2008 | 4.182 | 4.317 | 4.143 | 4.314 | 1,503,513 | +0.13(+3.08%) |
Jun 18, 2008 | 4.220 | 4.220 | 4.147 | 4.185 | 902,933 | -0.02(-0.58%) |
Jun 17, 2008 | 4.338 | 4.342 | 4.192 | 4.210 | 962,640 | -0.11(-2.58%) |
Jun 16, 2008 | 4.164 | 4.321 | 4.164 | 4.321 | 1,266,489 | +0.10(+2.39%) |
Jun 13, 2008 | 4.126 | 4.220 | 4.088 | 4.220 | 1,410,789 | +0.09(+2.28%) |
Jun 12, 2008 | 4.178 | 4.220 | 4.109 | 4.126 | 1,430,138 | -0.02(-0.50%) |
Jun 11, 2008 | 4.227 | 4.255 | 4.136 | 4.147 | 1,476,757 | -0.14(-3.25%) |
Jun 10, 2008 | 4.279 | 4.314 | 4.269 | 4.286 | 1,887,419 | -0.07(-1.52%) |
Jun 09, 2008 | 4.464 | 4.464 | 4.290 | 4.352 | 2,276,297 | -0.09(-2.04%) |
Jun 06, 2008 | 4.464 | 4.488 | 4.422 | 4.443 | 1,704,263 | -0.02(-0.47%) |
Jun 05, 2008 | 4.436 | 4.485 | 4.408 | 4.464 | 1,162,107 | +0.03(+0.71%) |
Jun 04, 2008 | 4.356 | 4.439 | 4.321 | 4.432 | 1,522,195 | +0.09(+2.00%) |
Jun 03, 2008 | 4.317 | 4.349 | 4.297 | 4.345 | 1,949,662 | +0.07(+1.55%) |