Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.177 | 4.202 | 4.177 | 4.187 | 6,018 | -0.02(-0.59%) |
Aug 28, 2008 | 4.137 | 4.227 | 4.137 | 4.212 | 9,930 | +0.02(+0.59%) |
Aug 27, 2008 | 4.207 | 4.208 | 4.182 | 4.187 | 3,470 | -0.01(-0.35%) |
Aug 26, 2008 | 4.147 | 4.212 | 4.137 | 4.202 | 14,047 | +0.06(+1.57%) |
Aug 25, 2008 | 4.112 | 4.137 | 4.112 | 4.137 | 6,096 | -0.01(-0.24%) |
Aug 22, 2008 | 3.983 | 4.147 | 3.983 | 4.147 | 40,308 | +0.16(+4.00%) |
Aug 21, 2008 | 3.963 | 3.988 | 3.932 | 3.988 | 6,823 | +0.02(+0.63%) |
Aug 20, 2008 | 4.042 | 4.042 | 3.963 | 3.963 | 15,044 | -0.08(-2.09%) |
Aug 19, 2008 | 3.943 | 4.112 | 3.943 | 4.047 | 28,734 | +0.15(+3.73%) |
Aug 18, 2008 | 3.923 | 3.928 | 3.900 | 3.902 | 3,811 | +0.01(+0.23%) |
Aug 15, 2008 | 3.908 | 3.918 | 3.888 | 3.893 | 0 | +0.00(+0.13%) |
Aug 14, 2008 | 3.878 | 3.903 | 3.868 | 3.888 | 5,216 | +0.02(+0.65%) |
Aug 13, 2008 | 3.823 | 3.898 | 3.823 | 3.863 | 15,752 | -0.05(-1.27%) |
Aug 12, 2008 | 3.963 | 3.988 | 3.868 | 3.913 | 11,361 | +0.00(+0.13%) |
Aug 11, 2008 | 3.813 | 3.908 | 3.813 | 3.908 | 14,851 | +0.07(+1.82%) |
Aug 08, 2008 | 3.813 | 3.903 | 3.813 | 3.838 | 21,305 | +0.00(+0.00%) |
Aug 07, 2008 | 3.958 | 3.963 | 3.838 | 3.838 | 63,771 | -0.12(-3.14%) |
Aug 06, 2008 | 4.047 | 4.047 | 3.963 | 3.963 | 32,751 | -0.08(-2.09%) |
Aug 05, 2008 | 4.018 | 4.067 | 4.018 | 4.047 | 17,518 | +0.05(+1.37%) |
Aug 04, 2008 | 4.023 | 4.037 | 3.993 | 3.993 | 8,426 | -0.04(-0.99%) |
Aug 01, 2008 | 4.008 | 4.052 | 3.988 | 4.032 | 19,510 | -0.02(-0.48%) |
Jul 31, 2008 | 3.938 | 4.062 | 3.938 | 4.052 | 37,363 | +0.11(+2.90%) |
Jul 30, 2008 | 3.843 | 3.948 | 3.843 | 3.938 | 30,043 | +0.09(+2.46%) |
Jul 29, 2008 | 3.843 | 3.988 | 3.803 | 3.843 | 49,960 | +0.02(+0.65%) |
Jul 28, 2008 | 3.803 | 3.858 | 3.803 | 3.818 | 18,896 | +0.01(+0.26%) |
Jul 25, 2008 | 3.788 | 3.838 | 3.788 | 3.808 | 24,537 | +0.01(+0.26%) |
Jul 24, 2008 | 3.918 | 3.918 | 3.788 | 3.798 | 28,285 | -0.07(-1.74%) |
Jul 23, 2008 | 3.843 | 3.937 | 3.838 | 3.865 | 28,644 | +0.06(+1.64%) |
Jul 22, 2008 | 3.808 | 3.843 | 3.738 | 3.803 | 35,748 | -0.06(-1.55%) |
Jul 21, 2008 | 3.868 | 3.888 | 3.863 | 3.863 | 4,694 | -0.00(-0.13%) |
Jul 18, 2008 | 3.963 | 3.973 | 3.863 | 3.868 | 16,350 | -0.12(-3.00%) |
Jul 17, 2008 | 3.963 | 4.037 | 3.913 | 3.988 | 16,182 | +0.03(+0.76%) |
Jul 16, 2008 | 3.893 | 3.963 | 3.888 | 3.958 | 10,737 | +0.04(+1.02%) |
Jul 15, 2008 | 3.995 | 3.995 | 3.838 | 3.918 | 24,558 | -0.07(-1.86%) |
Jul 14, 2008 | 4.037 | 4.054 | 3.988 | 3.992 | 13,441 | -0.06(-1.37%) |
Jul 11, 2008 | 4.027 | 4.062 | 4.013 | 4.047 | 6,821 | -0.02(-0.49%) |
Jul 10, 2008 | 4.077 | 4.132 | 4.062 | 4.067 | 17,092 | -0.01(-0.24%) |
Jul 09, 2008 | 4.142 | 4.142 | 4.077 | 4.077 | 14,244 | -0.08(-1.92%) |
Jul 08, 2008 | 4.187 | 4.187 | 4.137 | 4.157 | 23,691 | -0.03(-0.71%) |
Jul 07, 2008 | 4.197 | 4.232 | 4.187 | 4.187 | 6,149 | -0.01(-0.24%) |
Jul 04, 2008 | 4.227 | 4.227 | 4.197 | 4.197 | 26,112 | +0.00(+0.00%) |
Jul 03, 2008 | 4.227 | 4.227 | 4.197 | 4.197 | 26,112 | -0.01(-0.35%) |
Jul 02, 2008 | 4.252 | 4.252 | 4.197 | 4.212 | 15,405 | -0.04(-0.94%) |
Jul 01, 2008 | 4.361 | 4.361 | 4.245 | 4.252 | 35,840 | -0.11(-2.51%) |
Jun 30, 2008 | 4.416 | 4.416 | 4.307 | 4.361 | 27,356 | +0.06(+1.39%) |
Jun 27, 2008 | 4.262 | 4.302 | 4.232 | 4.302 | 27,575 | +0.04(+0.94%) |
Jun 26, 2008 | 4.262 | 4.361 | 4.217 | 4.262 | 25,567 | -0.02(-0.45%) |
Jun 25, 2008 | 4.351 | 4.351 | 4.262 | 4.281 | 23,751 | -0.02(-0.36%) |
Jun 24, 2008 | 4.312 | 4.426 | 4.262 | 4.297 | 16,952 | +0.01(+0.23%) |
Jun 23, 2008 | 4.337 | 4.361 | 4.287 | 4.287 | 20,054 | -0.07(-1.71%) |
Jun 20, 2008 | 4.267 | 4.366 | 4.267 | 4.361 | 32,171 | -0.02(-0.57%) |
Jun 19, 2008 | 4.322 | 4.411 | 4.297 | 4.386 | 58,707 | +0.02(+0.57%) |
Jun 18, 2008 | 4.366 | 4.481 | 4.292 | 4.361 | 73,776 | +0.02(+0.57%) |
Jun 17, 2008 | 4.351 | 4.421 | 4.312 | 4.337 | 93,874 | -0.02(-0.46%) |
Jun 16, 2008 | 4.307 | 4.361 | 4.227 | 4.356 | 39,321 | +0.03(+0.69%) |
Jun 13, 2008 | 4.316 | 4.456 | 4.257 | 4.327 | 57,082 | +0.04(+0.93%) |
Jun 12, 2008 | 4.356 | 4.431 | 4.287 | 4.287 | 31,519 | -0.12(-2.82%) |
Jun 11, 2008 | 4.486 | 4.531 | 4.411 | 4.411 | 30,115 | -0.00(-0.11%) |
Jun 10, 2008 | 4.406 | 4.422 | 4.361 | 4.416 | 29,049 | +0.04(+0.91%) |
Jun 09, 2008 | 4.396 | 4.415 | 4.376 | 4.376 | 22,202 | -0.05(-1.13%) |
Jun 06, 2008 | 4.431 | 4.481 | 4.426 | 4.426 | 19,692 | -0.03(-0.67%) |
Jun 05, 2008 | 4.461 | 4.501 | 4.416 | 4.456 | 23,697 | -0.01(-0.17%) |
Jun 04, 2008 | 4.486 | 4.492 | 4.461 | 4.464 | 37,877 | -0.05(-1.16%) |
Jun 03, 2008 | 4.489 | 4.551 | 4.476 | 4.516 | 41,149 | +0.01(+0.33%) |