Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.530 | 3.600 | 3.420 | 3.500 | 13,950 | +0.00(+0.00%) |
Aug 28, 2008 | 3.450 | 3.640 | 3.420 | 3.500 | 65,400 | +0.07(+2.04%) |
Aug 27, 2008 | 3.320 | 3.430 | 3.300 | 3.430 | 58,263 | +0.17(+5.21%) |
Aug 26, 2008 | 3.250 | 3.290 | 3.250 | 3.260 | 36,900 | +0.03(+0.93%) |
Aug 25, 2008 | 3.310 | 3.340 | 3.200 | 3.230 | 25,466 | -0.11(-3.29%) |
Aug 22, 2008 | 3.310 | 3.400 | 3.250 | 3.340 | 33,408 | +0.02(+0.60%) |
Aug 21, 2008 | 3.250 | 3.390 | 3.200 | 3.320 | 49,460 | +0.04(+1.22%) |
Aug 20, 2008 | 3.390 | 3.430 | 3.240 | 3.280 | 42,749 | -0.09(-2.67%) |
Aug 19, 2008 | 3.370 | 3.420 | 3.290 | 3.370 | 54,435 | +0.05(+1.51%) |
Aug 18, 2008 | 3.310 | 3.370 | 3.270 | 3.320 | 56,100 | +0.01(+0.30%) |
Aug 15, 2008 | 3.070 | 3.310 | 3.070 | 3.310 | 39,975 | +0.06(+1.85%) |
Aug 14, 2008 | 3.190 | 3.290 | 3.190 | 3.250 | 14,522 | +0.11(+3.50%) |
Aug 13, 2008 | 3.090 | 3.230 | 2.980 | 3.140 | 48,397 | +0.14(+4.67%) |
Aug 12, 2008 | 2.990 | 3.150 | 2.970 | 3.000 | 64,175 | -0.05(-1.64%) |
Aug 11, 2008 | 3.230 | 3.340 | 2.930 | 3.050 | 51,400 | -0.24(-7.29%) |
Aug 08, 2008 | 3.350 | 3.350 | 3.200 | 3.290 | 13,685 | -0.05(-1.50%) |
Aug 07, 2008 | 3.340 | 3.400 | 3.290 | 3.340 | 17,805 | +0.04(+1.21%) |
Aug 06, 2008 | 3.270 | 3.300 | 3.250 | 3.300 | 15,388 | +0.08(+2.48%) |
Aug 05, 2008 | 3.210 | 3.350 | 3.140 | 3.220 | 39,070 | -0.26(-7.47%) |
Aug 04, 2008 | 3.500 | 3.500 | 3.430 | 3.480 | 28,505 | +0.00(+0.00%) |
Aug 01, 2008 | 3.500 | 3.500 | 3.430 | 3.480 | 28,505 | -0.02(-0.57%) |
Jul 31, 2008 | 3.400 | 3.500 | 3.370 | 3.500 | 119,040 | +0.11(+3.24%) |
Jul 30, 2008 | 3.240 | 3.400 | 3.240 | 3.390 | 19,665 | +0.09(+2.73%) |
Jul 29, 2008 | 3.400 | 3.400 | 3.280 | 3.300 | 78,535 | -0.10(-2.94%) |
Jul 28, 2008 | 3.450 | 3.450 | 3.360 | 3.400 | 28,700 | +0.01(+0.29%) |
Jul 25, 2008 | 3.400 | 3.400 | 3.360 | 3.390 | 10,900 | +0.09(+2.73%) |
Jul 24, 2008 | 3.450 | 3.450 | 3.300 | 3.300 | 34,070 | -0.11(-3.23%) |
Jul 23, 2008 | 3.480 | 3.500 | 3.320 | 3.410 | 34,870 | -0.07(-2.01%) |
Jul 22, 2008 | 3.540 | 3.550 | 3.440 | 3.480 | 37,488 | -0.01(-0.29%) |
Jul 21, 2008 | 3.490 | 3.490 | 3.420 | 3.490 | 2,900 | -0.02(-0.57%) |
Jul 18, 2008 | 3.550 | 3.560 | 3.350 | 3.510 | 15,205 | -0.09(-2.50%) |
Jul 17, 2008 | 3.600 | 3.600 | 3.520 | 3.600 | 14,600 | +0.02(+0.56%) |
Jul 16, 2008 | 3.500 | 3.600 | 3.500 | 3.580 | 19,580 | +0.04(+1.13%) |
Jul 15, 2008 | 3.590 | 3.600 | 3.500 | 3.540 | 15,325 | -0.05(-1.39%) |
Jul 14, 2008 | 3.640 | 3.670 | 3.580 | 3.590 | 14,340 | -0.05(-1.37%) |
Jul 11, 2008 | 3.630 | 3.700 | 3.620 | 3.640 | 13,213 | +0.01(+0.28%) |
Jul 10, 2008 | 3.550 | 3.700 | 3.550 | 3.630 | 30,100 | +0.02(+0.55%) |
Jul 09, 2008 | 3.650 | 3.740 | 3.590 | 3.610 | 43,740 | -0.04(-1.10%) |
Jul 08, 2008 | 3.570 | 3.650 | 3.520 | 3.650 | 59,601 | +0.02(+0.55%) |
Jul 07, 2008 | 3.590 | 3.780 | 3.470 | 3.630 | 97,543 | +0.03(+0.83%) |
Jul 04, 2008 | 3.750 | 3.860 | 3.590 | 3.600 | 17,640 | -0.23(-6.01%) |
Jul 03, 2008 | 3.660 | 3.860 | 3.480 | 3.830 | 83,233 | +0.18(+4.93%) |
Jul 02, 2008 | 3.820 | 3.900 | 3.630 | 3.650 | 44,675 | -0.26(-6.65%) |
Jul 01, 2008 | 3.890 | 3.970 | 3.830 | 3.910 | 103,401 | +0.00(+0.00%) |
Jun 30, 2008 | 3.890 | 3.970 | 3.830 | 3.910 | 103,401 | -0.04(-1.01%) |
Jun 27, 2008 | 3.950 | 3.970 | 3.690 | 3.950 | 56,896 | +0.08(+2.07%) |
Jun 26, 2008 | 3.900 | 3.900 | 3.790 | 3.870 | 89,305 | -0.03(-0.77%) |
Jun 25, 2008 | 3.880 | 3.930 | 3.840 | 3.900 | 63,868 | +0.03(+0.78%) |
Jun 24, 2008 | 3.860 | 3.930 | 3.810 | 3.870 | 56,468 | -0.02(-0.51%) |
Jun 23, 2008 | 3.900 | 3.960 | 3.860 | 3.890 | 68,840 | -0.11(-2.75%) |
Jun 20, 2008 | 3.900 | 4.000 | 3.880 | 4.000 | 58,125 | +0.02(+0.50%) |
Jun 19, 2008 | 3.840 | 3.980 | 3.840 | 3.980 | 93,650 | +0.13(+3.38%) |
Jun 18, 2008 | 3.810 | 3.900 | 3.800 | 3.850 | 59,390 | -0.01(-0.26%) |
Jun 17, 2008 | 3.620 | 3.900 | 3.620 | 3.860 | 97,700 | +0.02(+0.52%) |
Jun 16, 2008 | 3.800 | 3.860 | 3.710 | 3.840 | 85,960 | +0.00(+0.00%) |
Jun 13, 2008 | 3.700 | 3.900 | 3.700 | 3.840 | 38,750 | -0.02(-0.52%) |
Jun 12, 2008 | 3.850 | 3.900 | 3.600 | 3.860 | 38,982 | +0.00(+0.00%) |
Jun 11, 2008 | 3.860 | 4.100 | 3.860 | 3.860 | 109,497 | -0.13(-3.26%) |
Jun 10, 2008 | 4.010 | 4.100 | 3.850 | 3.990 | 56,017 | +0.00(+0.00%) |
Jun 09, 2008 | 3.910 | 4.100 | 3.910 | 3.990 | 27,300 | -0.08(-1.97%) |
Jun 06, 2008 | 4.180 | 4.190 | 4.040 | 4.070 | 41,100 | -0.13(-3.10%) |
Jun 05, 2008 | 3.860 | 4.220 | 3.860 | 4.200 | 25,205 | +0.14(+3.45%) |
Jun 04, 2008 | 4.050 | 4.170 | 3.850 | 4.060 | 38,470 | +0.01(+0.25%) |
Jun 03, 2008 | 4.090 | 4.200 | 3.850 | 4.050 | 81,190 | -0.15(-3.57%) |