Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.420 | 4.510 | 4.420 | 4.460 | 33,379 | +0.02(+0.45%) |
Aug 28, 2008 | 4.380 | 4.500 | 4.372 | 4.440 | 33,282 | +0.06(+1.37%) |
Aug 27, 2008 | 4.410 | 4.590 | 4.320 | 4.380 | 50,382 | -0.12(-2.67%) |
Aug 26, 2008 | 4.510 | 4.600 | 4.400 | 4.500 | 126,897 | -0.02(-0.44%) |
Aug 25, 2008 | 4.520 | 4.640 | 4.370 | 4.520 | 148,160 | +0.02(+0.44%) |
Aug 22, 2008 | 4.510 | 4.630 | 4.450 | 4.500 | 221,558 | -0.03(-0.66%) |
Aug 21, 2008 | 4.540 | 4.560 | 4.320 | 4.530 | 70,830 | +0.01(+0.22%) |
Aug 20, 2008 | 4.620 | 4.830 | 4.491 | 4.520 | 59,136 | -0.07(-1.53%) |
Aug 19, 2008 | 4.610 | 4.760 | 4.530 | 4.590 | 44,560 | -0.13(-2.75%) |
Aug 18, 2008 | 4.760 | 4.810 | 4.600 | 4.720 | 19,583 | +0.01(+0.21%) |
Aug 15, 2008 | 4.700 | 4.880 | 4.640 | 4.710 | 46,157 | +0.02(+0.43%) |
Aug 14, 2008 | 4.550 | 4.730 | 4.520 | 4.690 | 48,735 | +0.10(+2.18%) |
Aug 13, 2008 | 4.460 | 4.590 | 4.320 | 4.590 | 38,410 | +0.09(+2.00%) |
Aug 12, 2008 | 4.600 | 4.600 | 4.340 | 4.500 | 43,398 | -0.08(-1.75%) |
Aug 11, 2008 | 4.500 | 4.640 | 4.295 | 4.580 | 56,548 | +0.13(+2.92%) |
Aug 08, 2008 | 4.050 | 4.490 | 4.050 | 4.450 | 80,613 | +0.40(+9.88%) |
Aug 07, 2008 | 4.320 | 4.330 | 3.930 | 4.050 | 169,870 | -0.32(-7.32%) |
Aug 06, 2008 | 4.340 | 4.470 | 4.210 | 4.370 | 74,971 | -0.01(-0.23%) |
Aug 05, 2008 | 4.380 | 4.520 | 4.230 | 4.380 | 145,618 | +0.09(+2.10%) |
Aug 04, 2008 | 4.740 | 4.740 | 4.260 | 4.290 | 100,413 | -0.49(-10.25%) |
Aug 01, 2008 | 5.070 | 5.190 | 4.610 | 4.780 | 75,902 | -0.29(-5.72%) |
Jul 31, 2008 | 4.930 | 5.170 | 4.880 | 5.070 | 82,085 | +0.26(+5.41%) |
Jul 30, 2008 | 4.570 | 4.850 | 4.570 | 4.810 | 109,210 | +0.24(+5.25%) |
Jul 29, 2008 | 4.570 | 5.080 | 4.522 | 4.570 | 59,139 | -0.52(-10.22%) |
Jul 28, 2008 | 5.010 | 5.350 | 5.010 | 5.090 | 78,833 | -0.02(-0.39%) |
Jul 25, 2008 | 5.200 | 5.200 | 5.000 | 5.110 | 31,644 | -0.02(-0.39%) |
Jul 24, 2008 | 5.260 | 5.350 | 5.070 | 5.130 | 32,539 | +0.00(+0.00%) |
Jul 23, 2008 | 5.000 | 5.330 | 4.660 | 5.130 | 71,918 | +0.04(+0.79%) |
Jul 22, 2008 | 5.120 | 5.240 | 5.020 | 5.090 | 39,442 | -0.09(-1.74%) |
Jul 21, 2008 | 5.100 | 5.330 | 4.790 | 5.180 | 114,635 | +0.05(+0.97%) |
Jul 18, 2008 | 4.930 | 5.250 | 4.590 | 5.130 | 152,282 | +0.21(+4.27%) |
Jul 17, 2008 | 4.560 | 4.950 | 4.540 | 4.920 | 107,869 | +0.41(+9.09%) |
Jul 16, 2008 | 4.320 | 4.580 | 4.140 | 4.510 | 130,811 | +0.19(+4.40%) |
Jul 15, 2008 | 4.410 | 4.640 | 4.270 | 4.320 | 87,511 | -0.09(-2.04%) |
Jul 14, 2008 | 4.480 | 4.530 | 4.340 | 4.410 | 23,513 | +0.02(+0.46%) |
Jul 11, 2008 | 4.500 | 4.500 | 4.220 | 4.390 | 49,733 | -0.09(-2.01%) |
Jul 10, 2008 | 4.690 | 4.690 | 4.350 | 4.480 | 47,075 | -0.12(-2.61%) |
Jul 09, 2008 | 4.660 | 4.660 | 4.570 | 4.600 | 86,936 | -0.10(-2.13%) |
Jul 08, 2008 | 4.430 | 4.780 | 4.380 | 4.700 | 72,358 | +0.25(+5.62%) |
Jul 07, 2008 | 4.580 | 4.620 | 4.380 | 4.450 | 41,687 | -0.14(-3.05%) |
Jul 04, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | +0.00(+0.00%) |
Jul 03, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | -0.05(-1.08%) |
Jul 02, 2008 | 4.310 | 4.790 | 4.310 | 4.640 | 198,088 | +0.37(+8.67%) |
Jul 01, 2008 | 4.090 | 4.310 | 4.090 | 4.270 | 62,900 | +0.18(+4.40%) |
Jun 30, 2008 | 4.650 | 4.650 | 4.090 | 4.090 | 132,615 | -0.45(-9.91%) |
Jun 27, 2008 | 4.500 | 4.610 | 4.407 | 4.540 | 67,665 | +0.02(+0.44%) |
Jun 26, 2008 | 4.480 | 4.580 | 4.280 | 4.520 | 121,308 | +0.05(+1.12%) |
Jun 25, 2008 | 4.230 | 4.540 | 4.090 | 4.470 | 229,352 | +0.27(+6.43%) |
Jun 24, 2008 | 4.430 | 4.460 | 4.180 | 4.200 | 183,012 | -0.21(-4.76%) |
Jun 23, 2008 | 4.650 | 4.700 | 4.380 | 4.410 | 133,049 | -0.19(-4.13%) |
Jun 20, 2008 | 4.690 | 4.720 | 4.460 | 4.600 | 153,482 | -0.15(-3.16%) |
Jun 19, 2008 | 4.890 | 4.890 | 4.650 | 4.750 | 99,483 | +0.00(+0.11%) |
Jun 18, 2008 | 4.900 | 4.940 | 4.710 | 4.745 | 92,164 | -0.14(-2.97%) |
Jun 17, 2008 | 4.840 | 5.150 | 4.770 | 4.890 | 116,253 | +0.08(+1.66%) |
Jun 16, 2008 | 4.700 | 4.880 | 4.700 | 4.810 | 117,599 | +0.13(+2.78%) |
Jun 13, 2008 | 4.960 | 5.020 | 4.580 | 4.680 | 157,619 | -0.18(-3.70%) |
Jun 12, 2008 | 5.160 | 5.200 | 4.830 | 4.860 | 73,132 | -0.30(-5.81%) |
Jun 11, 2008 | 5.200 | 5.220 | 5.060 | 5.160 | 123,940 | +0.18(+3.61%) |
Jun 10, 2008 | 4.940 | 5.060 | 4.880 | 4.980 | 81,406 | -0.02(-0.40%) |
Jun 09, 2008 | 5.180 | 5.278 | 4.900 | 5.000 | 112,860 | -0.10(-1.96%) |
Jun 06, 2008 | 5.190 | 5.270 | 5.090 | 5.100 | 57,100 | -0.09(-1.73%) |
Jun 05, 2008 | 5.320 | 5.320 | 5.100 | 5.190 | 112,892 | -0.16(-2.99%) |
Jun 04, 2008 | 5.270 | 5.410 | 5.210 | 5.350 | 110,514 | +0.08(+1.52%) |
Jun 03, 2008 | 5.100 | 5.280 | 4.960 | 5.270 | 143,530 | +0.22(+4.36%) |