Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.579 | 4.609 | 4.485 | 4.507 | 292,117 | -0.09(-2.04%) |
Aug 28, 2008 | 4.477 | 4.637 | 4.474 | 4.601 | 287,692 | +0.15(+3.35%) |
Aug 27, 2008 | 4.419 | 4.538 | 4.397 | 4.452 | 368,919 | +0.04(+0.94%) |
Aug 26, 2008 | 4.455 | 4.502 | 4.375 | 4.411 | 391,220 | -0.01(-0.19%) |
Aug 25, 2008 | 4.507 | 4.507 | 4.261 | 4.419 | 628,279 | -0.11(-2.44%) |
Aug 22, 2008 | 3.938 | 4.529 | 3.938 | 4.529 | 737,307 | +0.13(+3.01%) |
Aug 21, 2008 | 4.372 | 4.527 | 4.115 | 4.397 | 718,899 | +0.12(+2.71%) |
Aug 20, 2008 | 4.184 | 4.369 | 4.184 | 4.281 | 346,850 | +0.04(+0.91%) |
Aug 19, 2008 | 4.377 | 4.377 | 4.151 | 4.242 | 285,784 | -0.14(-3.15%) |
Aug 18, 2008 | 4.444 | 4.444 | 4.303 | 4.380 | 755,017 | -0.05(-1.18%) |
Aug 15, 2008 | 4.330 | 4.455 | 4.275 | 4.433 | 598,638 | +0.15(+3.62%) |
Aug 14, 2008 | 4.076 | 4.377 | 4.016 | 4.278 | 117,309 | +0.16(+3.96%) |
Aug 13, 2008 | 4.159 | 4.416 | 4.040 | 4.115 | 338,062 | -0.17(-4.06%) |
Aug 12, 2008 | 4.388 | 4.441 | 4.226 | 4.289 | 138,433 | -0.09(-2.14%) |
Aug 11, 2008 | 4.284 | 4.538 | 4.226 | 4.383 | 235,733 | +0.12(+2.72%) |
Aug 08, 2008 | 3.966 | 4.314 | 3.966 | 4.267 | 203,348 | +0.32(+8.19%) |
Aug 07, 2008 | 4.272 | 4.272 | 3.924 | 3.944 | 299,620 | -0.39(-9.04%) |
Aug 06, 2008 | 4.322 | 4.377 | 4.179 | 4.336 | 124,141 | +0.01(+0.32%) |
Aug 05, 2008 | 4.228 | 4.391 | 4.168 | 4.322 | 219,794 | +0.18(+4.33%) |
Aug 04, 2008 | 4.173 | 4.297 | 3.988 | 4.143 | 364,654 | -0.05(-1.19%) |
Aug 01, 2008 | 4.256 | 4.317 | 4.087 | 4.192 | 154,448 | -0.03(-0.78%) |
Jul 31, 2008 | 4.002 | 4.281 | 4.002 | 4.226 | 479,881 | +0.13(+3.24%) |
Jul 30, 2008 | 3.974 | 4.239 | 3.855 | 4.093 | 334,822 | +0.12(+2.99%) |
Jul 29, 2008 | 3.974 | 4.201 | 3.908 | 3.974 | 374,039 | +0.08(+1.98%) |
Jul 28, 2008 | 4.104 | 4.140 | 3.855 | 3.897 | 294,507 | -0.25(-5.93%) |
Jul 25, 2008 | 4.132 | 4.278 | 4.110 | 4.143 | 260,047 | +0.08(+1.90%) |
Jul 24, 2008 | 4.419 | 4.427 | 4.060 | 4.065 | 317,670 | -0.33(-7.42%) |
Jul 23, 2008 | 4.226 | 4.488 | 4.063 | 4.391 | 902,864 | +0.15(+3.58%) |
Jul 22, 2008 | 3.803 | 4.248 | 3.800 | 4.239 | 384,004 | +0.36(+9.25%) |
Jul 21, 2008 | 3.748 | 3.922 | 3.611 | 3.880 | 153,955 | +0.15(+4.00%) |
Jul 18, 2008 | 3.952 | 4.005 | 3.612 | 3.731 | 352,966 | -0.26(-6.44%) |
Jul 17, 2008 | 3.919 | 4.005 | 3.734 | 3.988 | 382,552 | +0.12(+3.07%) |
Jul 16, 2008 | 3.518 | 3.878 | 3.436 | 3.869 | 273,908 | +0.38(+10.84%) |
Jul 15, 2008 | 3.659 | 3.801 | 3.485 | 3.491 | 246,443 | -0.18(-4.89%) |
Jul 14, 2008 | 3.720 | 3.797 | 3.643 | 3.670 | 197,247 | -0.02(-0.52%) |
Jul 11, 2008 | 3.427 | 3.692 | 3.425 | 3.690 | 207,820 | +0.21(+6.12%) |
Jul 10, 2008 | 3.386 | 3.626 | 3.367 | 3.477 | 228,028 | +0.08(+2.44%) |
Jul 09, 2008 | 3.654 | 3.667 | 3.345 | 3.394 | 226,257 | -0.28(-7.59%) |
Jul 08, 2008 | 3.353 | 3.676 | 3.303 | 3.673 | 275,266 | +0.33(+9.92%) |
Jul 07, 2008 | 3.342 | 3.496 | 3.245 | 3.342 | 314,190 | +0.03(+1.00%) |
Jul 04, 2008 | 3.195 | 3.402 | 3.176 | 3.309 | 119,615 | +0.00(+0.00%) |
Jul 03, 2008 | 3.195 | 3.402 | 3.176 | 3.309 | 119,615 | +0.13(+3.99%) |
Jul 02, 2008 | 3.284 | 3.311 | 3.176 | 3.182 | 271,938 | -0.12(-3.52%) |
Jul 01, 2008 | 3.195 | 3.322 | 3.171 | 3.298 | 426,633 | +0.04(+1.27%) |
Jun 30, 2008 | 3.342 | 3.386 | 3.242 | 3.256 | 338,725 | -0.01(-0.17%) |
Jun 27, 2008 | 3.405 | 3.460 | 3.209 | 3.262 | 1,312,570 | -0.14(-4.22%) |
Jun 26, 2008 | 3.720 | 3.720 | 3.375 | 3.405 | 360,537 | -0.36(-9.67%) |
Jun 25, 2008 | 3.687 | 4.002 | 3.640 | 3.770 | 172,404 | +0.09(+2.55%) |
Jun 24, 2008 | 3.720 | 3.825 | 3.543 | 3.676 | 281,580 | -0.08(-2.13%) |
Jun 23, 2008 | 3.930 | 3.930 | 3.720 | 3.756 | 251,766 | -0.15(-3.89%) |
Jun 20, 2008 | 3.971 | 4.063 | 3.756 | 3.908 | 386,376 | -0.08(-2.01%) |
Jun 19, 2008 | 3.797 | 3.988 | 3.706 | 3.988 | 290,987 | +0.19(+5.02%) |
Jun 18, 2008 | 3.974 | 4.005 | 3.701 | 3.797 | 205,484 | -0.19(-4.84%) |
Jun 17, 2008 | 4.148 | 4.148 | 3.933 | 3.991 | 252,802 | -0.15(-3.54%) |
Jun 16, 2008 | 4.170 | 4.203 | 4.101 | 4.137 | 160,582 | -0.07(-1.58%) |
Jun 13, 2008 | 4.074 | 4.220 | 3.977 | 4.203 | 219,026 | +0.20(+4.97%) |
Jun 12, 2008 | 3.974 | 4.173 | 3.974 | 4.005 | 370,987 | +0.09(+2.18%) |
Jun 11, 2008 | 4.143 | 4.143 | 3.911 | 3.919 | 454,111 | -0.23(-5.53%) |
Jun 10, 2008 | 4.179 | 4.264 | 4.096 | 4.148 | 206,853 | +0.00(+0.00%) |
Jun 09, 2008 | 4.143 | 4.190 | 4.096 | 4.148 | 225,928 | +0.01(+0.27%) |
Jun 06, 2008 | 4.112 | 4.206 | 4.110 | 4.137 | 377,276 | -0.02(-0.47%) |
Jun 05, 2008 | 4.087 | 4.181 | 4.087 | 4.156 | 497,200 | +0.06(+1.42%) |
Jun 04, 2008 | 4.101 | 4.267 | 4.074 | 4.098 | 402,405 | -0.03(-0.67%) |
Jun 03, 2008 | 4.134 | 4.165 | 4.082 | 4.126 | 179,526 | +0.02(+0.54%) |