Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.251 | 4.293 | 4.227 | 4.291 | 692,989 | +0.04(+1.00%) |
Aug 28, 2008 | 4.241 | 4.279 | 4.222 | 4.249 | 700,866 | +0.00(+0.11%) |
Aug 27, 2008 | 4.239 | 4.249 | 4.206 | 4.244 | 542,551 | +0.02(+0.45%) |
Aug 26, 2008 | 4.244 | 4.251 | 4.201 | 4.225 | 763,979 | -0.00(-0.06%) |
Aug 25, 2008 | 4.270 | 4.277 | 4.223 | 4.227 | 672,466 | -0.04(-1.05%) |
Aug 22, 2008 | 4.263 | 4.305 | 4.241 | 4.272 | 751,026 | +0.00(+0.11%) |
Aug 21, 2008 | 4.237 | 4.321 | 4.227 | 4.267 | 666,859 | +0.03(+0.78%) |
Aug 20, 2008 | 4.284 | 4.303 | 4.234 | 4.234 | 850,050 | -0.03(-0.72%) |
Aug 19, 2008 | 4.237 | 4.279 | 4.223 | 4.265 | 858,743 | -0.00(-0.06%) |
Aug 18, 2008 | 4.369 | 4.369 | 4.241 | 4.267 | 782,606 | -0.07(-1.57%) |
Aug 15, 2008 | 4.319 | 4.387 | 4.312 | 4.336 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.399 | 4.423 | 4.314 | 4.338 | 990,805 | -0.06(-1.34%) |
Aug 13, 2008 | 4.317 | 4.420 | 4.300 | 4.397 | 809,255 | +0.03(+0.75%) |
Aug 12, 2008 | 4.305 | 4.364 | 4.272 | 4.364 | 916,002 | +0.07(+1.59%) |
Aug 11, 2008 | 4.352 | 4.352 | 4.284 | 4.296 | 491,987 | -0.06(-1.33%) |
Aug 08, 2008 | 4.293 | 4.357 | 4.270 | 4.354 | 696,874 | +0.08(+1.85%) |
Aug 07, 2008 | 4.260 | 4.286 | 4.249 | 4.274 | 856,524 | -0.02(-0.54%) |
Aug 06, 2008 | 4.279 | 4.326 | 4.241 | 4.297 | 900,495 | -0.01(-0.29%) |
Aug 05, 2008 | 4.441 | 4.444 | 4.296 | 4.310 | 782,338 | -0.11(-2.39%) |
Aug 04, 2008 | 4.423 | 4.439 | 4.368 | 4.416 | 413,885 | +0.01(+0.16%) |
Aug 01, 2008 | 4.444 | 4.444 | 4.401 | 4.409 | 446,723 | -0.06(-1.26%) |
Jul 31, 2008 | 4.441 | 4.470 | 4.404 | 4.465 | 682,506 | +0.06(+1.39%) |
Jul 30, 2008 | 4.371 | 4.404 | 4.314 | 4.404 | 784,757 | +0.08(+1.85%) |
Jul 29, 2008 | 4.324 | 4.336 | 4.239 | 4.324 | 1,189,440 | +0.06(+1.35%) |
Jul 28, 2008 | 4.265 | 4.345 | 4.259 | 4.266 | 844,541 | +0.01(+0.20%) |
Jul 25, 2008 | 4.274 | 4.307 | 4.227 | 4.258 | 1,266,431 | -0.08(-1.95%) |
Jul 24, 2008 | 4.270 | 4.361 | 4.241 | 4.343 | 1,014,147 | +0.06(+1.48%) |
Jul 23, 2008 | 4.291 | 4.305 | 4.249 | 4.279 | 748,743 | +0.00(+0.00%) |
Jul 22, 2008 | 4.260 | 4.300 | 4.251 | 4.279 | 968,101 | -0.10(-2.20%) |
Jul 21, 2008 | 4.390 | 4.399 | 4.352 | 4.376 | 868,614 | -0.01(-0.16%) |
Jul 18, 2008 | 4.423 | 4.423 | 4.347 | 4.383 | 1,037,467 | +0.03(+0.59%) |
Jul 17, 2008 | 4.420 | 4.423 | 4.343 | 4.357 | 993,317 | +0.01(+0.33%) |
Jul 16, 2008 | 4.333 | 4.347 | 4.272 | 4.343 | 1,018,431 | +0.01(+0.22%) |
Jul 15, 2008 | 4.437 | 4.441 | 4.319 | 4.333 | 1,725,882 | -0.13(-2.82%) |
Jul 14, 2008 | 4.514 | 4.514 | 4.437 | 4.459 | 750,435 | -0.01(-0.29%) |
Jul 11, 2008 | 4.514 | 4.519 | 4.456 | 4.472 | 1,021,369 | -0.03(-0.57%) |
Jul 10, 2008 | 4.484 | 4.500 | 4.446 | 4.498 | 1,037,093 | +0.02(+0.47%) |
Jul 09, 2008 | 4.474 | 4.533 | 4.466 | 4.477 | 1,185,270 | -0.01(-0.31%) |
Jul 08, 2008 | 4.477 | 4.512 | 4.434 | 4.491 | 727,485 | +0.00(+0.10%) |
Jul 07, 2008 | 4.507 | 4.519 | 4.420 | 4.486 | 921,495 | +0.00(+0.00%) |
Jul 04, 2008 | 4.545 | 4.557 | 4.486 | 4.486 | 722,197 | +0.00(+0.00%) |
Jul 03, 2008 | 4.545 | 4.557 | 4.486 | 4.486 | 722,197 | -0.07(-1.60%) |
Jul 02, 2008 | 4.465 | 4.559 | 4.465 | 4.559 | 1,058,683 | +0.08(+1.89%) |
Jul 01, 2008 | 4.449 | 4.486 | 4.425 | 4.474 | 974,010 | +0.03(+0.58%) |
Jun 30, 2008 | 4.444 | 4.484 | 4.411 | 4.449 | 958,388 | +0.03(+0.59%) |
Jun 27, 2008 | 4.420 | 4.481 | 4.373 | 4.423 | 980,233 | -0.03(-0.63%) |
Jun 26, 2008 | 4.420 | 4.453 | 4.352 | 4.451 | 1,112,193 | -0.01(-0.32%) |
Jun 25, 2008 | 4.465 | 4.488 | 4.427 | 4.465 | 1,241,959 | +0.03(+0.58%) |
Jun 24, 2008 | 4.467 | 4.467 | 4.416 | 4.439 | 839,347 | -0.02(-0.42%) |
Jun 23, 2008 | 4.437 | 4.470 | 4.397 | 4.458 | 941,937 | +0.02(+0.37%) |
Jun 20, 2008 | 4.385 | 4.458 | 4.333 | 4.441 | 1,143,875 | +0.04(+1.02%) |
Jun 19, 2008 | 4.427 | 4.444 | 4.392 | 4.397 | 1,080,945 | -0.05(-1.11%) |
Jun 18, 2008 | 4.484 | 4.493 | 4.430 | 4.446 | 860,983 | -0.03(-0.74%) |
Jun 17, 2008 | 4.503 | 4.510 | 4.470 | 4.479 | 774,168 | -0.02(-0.54%) |
Jun 16, 2008 | 4.526 | 4.526 | 4.474 | 4.503 | 673,847 | -0.01(-0.14%) |
Jun 13, 2008 | 4.481 | 4.540 | 4.472 | 4.510 | 701,253 | +0.04(+0.79%) |
Jun 12, 2008 | 4.427 | 4.502 | 4.427 | 4.474 | 804,540 | +0.05(+1.06%) |
Jun 11, 2008 | 4.491 | 4.491 | 4.427 | 4.427 | 650,655 | -0.07(-1.47%) |
Jun 10, 2008 | 4.479 | 4.496 | 4.446 | 4.493 | 700,152 | +0.02(+0.53%) |
Jun 09, 2008 | 4.460 | 4.479 | 4.441 | 4.470 | 490,363 | +0.03(+0.66%) |
Jun 06, 2008 | 4.477 | 4.488 | 4.423 | 4.441 | 781,518 | -0.07(-1.64%) |
Jun 05, 2008 | 4.463 | 4.540 | 4.463 | 4.514 | 623,734 | +0.05(+1.11%) |
Jun 04, 2008 | 4.526 | 4.526 | 4.456 | 4.465 | 874,795 | -0.07(-1.61%) |
Jun 03, 2008 | 4.460 | 4.538 | 4.446 | 4.538 | 745,657 | +0.08(+1.69%) |