Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.284 | 4.326 | 4.260 | 4.324 | 687,700 | +0.04(+1.00%) |
Aug 28, 2008 | 4.274 | 4.312 | 4.254 | 4.281 | 695,517 | +0.00(+0.11%) |
Aug 27, 2008 | 4.272 | 4.281 | 4.239 | 4.276 | 538,410 | +0.02(+0.45%) |
Aug 26, 2008 | 4.276 | 4.284 | 4.234 | 4.258 | 758,148 | -0.00(-0.06%) |
Aug 25, 2008 | 4.303 | 4.310 | 4.255 | 4.260 | 667,334 | -0.05(-1.05%) |
Aug 22, 2008 | 4.295 | 4.338 | 4.274 | 4.305 | 745,294 | +0.00(+0.11%) |
Aug 21, 2008 | 4.269 | 4.355 | 4.260 | 4.300 | 661,770 | +0.03(+0.78%) |
Aug 20, 2008 | 4.317 | 4.336 | 4.267 | 4.267 | 843,563 | -0.03(-0.72%) |
Aug 19, 2008 | 4.269 | 4.312 | 4.255 | 4.298 | 852,189 | -0.00(-0.06%) |
Aug 18, 2008 | 4.402 | 4.402 | 4.274 | 4.300 | 776,633 | -0.07(-1.57%) |
Aug 15, 2008 | 4.352 | 4.421 | 4.345 | 4.369 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.433 | 4.457 | 4.348 | 4.371 | 983,243 | -0.06(-1.34%) |
Aug 13, 2008 | 4.350 | 4.454 | 4.333 | 4.431 | 803,078 | +0.03(+0.75%) |
Aug 12, 2008 | 4.338 | 4.397 | 4.305 | 4.397 | 909,012 | +0.07(+1.59%) |
Aug 11, 2008 | 4.386 | 4.386 | 4.317 | 4.329 | 488,232 | -0.06(-1.33%) |
Aug 08, 2008 | 4.326 | 4.390 | 4.303 | 4.387 | 691,556 | +0.08(+1.85%) |
Aug 07, 2008 | 4.293 | 4.319 | 4.281 | 4.307 | 849,987 | -0.02(-0.54%) |
Aug 06, 2008 | 4.312 | 4.359 | 4.274 | 4.331 | 893,623 | -0.01(-0.29%) |
Aug 05, 2008 | 4.476 | 4.478 | 4.329 | 4.343 | 776,367 | -0.11(-2.39%) |
Aug 04, 2008 | 4.457 | 4.473 | 4.401 | 4.450 | 410,727 | +0.01(+0.16%) |
Aug 01, 2008 | 4.478 | 4.478 | 4.435 | 4.442 | 443,314 | -0.06(-1.26%) |
Jul 31, 2008 | 4.476 | 4.504 | 4.438 | 4.499 | 677,298 | +0.06(+1.39%) |
Jul 30, 2008 | 4.404 | 4.438 | 4.348 | 4.438 | 778,768 | +0.08(+1.85%) |
Jul 29, 2008 | 4.357 | 4.369 | 4.272 | 4.357 | 1,180,362 | +0.06(+1.35%) |
Jul 28, 2008 | 4.298 | 4.378 | 4.291 | 4.299 | 838,096 | +0.01(+0.20%) |
Jul 25, 2008 | 4.307 | 4.340 | 4.260 | 4.291 | 1,256,766 | -0.09(-1.95%) |
Jul 24, 2008 | 4.303 | 4.395 | 4.274 | 4.376 | 1,006,407 | +0.06(+1.48%) |
Jul 23, 2008 | 4.324 | 4.338 | 4.281 | 4.312 | 743,029 | +0.00(+0.00%) |
Jul 22, 2008 | 4.293 | 4.333 | 4.284 | 4.312 | 960,713 | -0.10(-2.20%) |
Jul 21, 2008 | 4.423 | 4.433 | 4.386 | 4.409 | 861,985 | -0.01(-0.16%) |
Jul 18, 2008 | 4.457 | 4.457 | 4.381 | 4.416 | 1,029,549 | +0.03(+0.59%) |
Jul 17, 2008 | 4.454 | 4.457 | 4.376 | 4.390 | 985,736 | +0.01(+0.32%) |
Jul 16, 2008 | 4.367 | 4.381 | 4.305 | 4.376 | 1,010,659 | +0.01(+0.22%) |
Jul 15, 2008 | 4.471 | 4.476 | 4.352 | 4.367 | 1,712,711 | -0.13(-2.82%) |
Jul 14, 2008 | 4.549 | 4.549 | 4.471 | 4.493 | 744,708 | -0.01(-0.29%) |
Jul 11, 2008 | 4.549 | 4.554 | 4.490 | 4.506 | 1,013,574 | -0.03(-0.57%) |
Jul 10, 2008 | 4.518 | 4.535 | 4.480 | 4.532 | 1,029,178 | +0.02(+0.47%) |
Jul 09, 2008 | 4.509 | 4.568 | 4.500 | 4.511 | 1,176,224 | -0.01(-0.31%) |
Jul 08, 2008 | 4.511 | 4.547 | 4.468 | 4.525 | 721,933 | +0.00(+0.10%) |
Jul 07, 2008 | 4.542 | 4.554 | 4.454 | 4.521 | 914,462 | +0.00(+0.00%) |
Jul 04, 2008 | 4.580 | 4.592 | 4.521 | 4.521 | 716,685 | +0.00(+0.00%) |
Jul 03, 2008 | 4.580 | 4.592 | 4.521 | 4.521 | 716,685 | -0.07(-1.60%) |
Jul 02, 2008 | 4.499 | 4.594 | 4.499 | 4.594 | 1,050,603 | +0.09(+1.89%) |
Jul 01, 2008 | 4.483 | 4.521 | 4.459 | 4.509 | 966,576 | +0.03(+0.58%) |
Jun 30, 2008 | 4.478 | 4.518 | 4.445 | 4.483 | 951,074 | +0.03(+0.58%) |
Jun 27, 2008 | 4.454 | 4.516 | 4.407 | 4.457 | 972,752 | -0.03(-0.63%) |
Jun 26, 2008 | 4.454 | 4.487 | 4.386 | 4.485 | 1,103,705 | -0.01(-0.32%) |
Jun 25, 2008 | 4.499 | 4.523 | 4.461 | 4.499 | 1,232,481 | +0.03(+0.58%) |
Jun 24, 2008 | 4.502 | 4.502 | 4.450 | 4.473 | 832,941 | -0.02(-0.42%) |
Jun 23, 2008 | 4.471 | 4.504 | 4.431 | 4.492 | 934,748 | +0.02(+0.37%) |
Jun 20, 2008 | 4.419 | 4.492 | 4.367 | 4.476 | 1,135,145 | +0.05(+1.02%) |
Jun 19, 2008 | 4.461 | 4.478 | 4.426 | 4.431 | 1,072,695 | -0.05(-1.11%) |
Jun 18, 2008 | 4.518 | 4.528 | 4.464 | 4.480 | 854,413 | -0.03(-0.74%) |
Jun 17, 2008 | 4.537 | 4.544 | 4.504 | 4.514 | 768,260 | -0.02(-0.54%) |
Jun 16, 2008 | 4.561 | 4.561 | 4.509 | 4.538 | 668,705 | -0.01(-0.14%) |
Jun 13, 2008 | 4.516 | 4.575 | 4.506 | 4.544 | 695,901 | +0.04(+0.79%) |
Jun 12, 2008 | 4.461 | 4.536 | 4.461 | 4.509 | 798,400 | +0.05(+1.06%) |
Jun 11, 2008 | 4.525 | 4.525 | 4.461 | 4.461 | 645,689 | -0.07(-1.47%) |
Jun 10, 2008 | 4.514 | 4.530 | 4.480 | 4.528 | 694,808 | +0.02(+0.53%) |
Jun 09, 2008 | 4.495 | 4.514 | 4.476 | 4.504 | 486,620 | +0.03(+0.66%) |
Jun 06, 2008 | 4.511 | 4.523 | 4.457 | 4.475 | 775,553 | -0.07(-1.64%) |
Jun 05, 2008 | 4.497 | 4.575 | 4.497 | 4.549 | 618,974 | +0.05(+1.11%) |
Jun 04, 2008 | 4.561 | 4.561 | 4.490 | 4.499 | 868,118 | -0.07(-1.61%) |
Jun 03, 2008 | 4.495 | 4.573 | 4.480 | 4.573 | 739,967 | +0.08(+1.69%) |