Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.671 | 4.695 | 4.619 | 4.647 | 22,087 | +0.05(+1.19%) |
Aug 28, 2008 | 4.565 | 4.622 | 4.538 | 4.592 | 12,098 | +0.04(+0.93%) |
Aug 27, 2008 | 4.462 | 4.556 | 4.462 | 4.550 | 64,518 | +0.01(+0.27%) |
Aug 26, 2008 | 4.505 | 4.538 | 4.465 | 4.538 | 16,193 | +0.08(+1.69%) |
Aug 25, 2008 | 4.523 | 4.535 | 4.462 | 4.462 | 21,598 | -0.08(-1.67%) |
Aug 22, 2008 | 4.423 | 4.610 | 4.423 | 4.538 | 49,167 | +0.07(+1.56%) |
Aug 21, 2008 | 4.547 | 4.556 | 4.468 | 4.468 | 40,232 | -0.02(-0.40%) |
Aug 20, 2008 | 4.453 | 4.683 | 4.453 | 4.486 | 43,696 | +0.06(+1.44%) |
Aug 19, 2008 | 4.435 | 4.504 | 4.423 | 4.423 | 27,575 | -0.09(-2.08%) |
Aug 18, 2008 | 4.574 | 4.869 | 4.511 | 4.517 | 67,423 | -0.07(-1.45%) |
Aug 15, 2008 | 4.562 | 4.765 | 4.538 | 4.583 | 44,007 | +0.02(+0.46%) |
Aug 14, 2008 | 4.553 | 4.689 | 4.538 | 4.562 | 10,019 | -0.07(-1.50%) |
Aug 13, 2008 | 4.559 | 4.671 | 4.559 | 4.632 | 4,049 | -0.02(-0.45%) |
Aug 12, 2008 | 4.544 | 4.689 | 4.508 | 4.653 | 22,748 | +0.14(+3.01%) |
Aug 11, 2008 | 4.553 | 4.886 | 4.492 | 4.517 | 31,518 | -0.11(-2.42%) |
Aug 08, 2008 | 4.574 | 4.662 | 4.526 | 4.629 | 25,300 | +0.02(+0.39%) |
Aug 07, 2008 | 4.610 | 4.753 | 4.462 | 4.610 | 52,770 | -0.14(-2.93%) |
Aug 06, 2008 | 4.701 | 4.804 | 4.323 | 4.750 | 41,313 | +0.39(+9.03%) |
Aug 05, 2008 | 4.819 | 4.822 | 4.341 | 4.356 | 77,575 | -0.13(-2.96%) |
Aug 04, 2008 | 4.827 | 4.827 | 4.380 | 4.489 | 245,091 | -0.16(-3.51%) |
Aug 01, 2008 | 4.998 | 5.137 | 4.356 | 4.653 | 193,812 | -0.46(-8.94%) |
Jul 31, 2008 | 5.258 | 5.258 | 4.831 | 5.110 | 42,942 | -0.02(-0.47%) |
Jul 30, 2008 | 5.067 | 5.141 | 4.747 | 5.134 | 41,184 | +0.07(+1.37%) |
Jul 29, 2008 | 5.064 | 5.064 | 4.650 | 5.064 | 42,278 | +0.36(+7.58%) |
Jul 28, 2008 | 4.898 | 5.028 | 4.707 | 4.707 | 26,510 | -0.28(-5.70%) |
Jul 25, 2008 | 5.043 | 5.152 | 4.894 | 4.992 | 64,719 | -0.10(-1.96%) |
Jul 24, 2008 | 5.149 | 5.167 | 4.970 | 5.091 | 21,201 | +0.07(+1.32%) |
Jul 23, 2008 | 5.143 | 5.143 | 5.025 | 5.025 | 30,702 | -0.12(-2.29%) |
Jul 22, 2008 | 4.992 | 5.143 | 4.979 | 5.143 | 31,178 | +0.11(+2.10%) |
Jul 21, 2008 | 5.034 | 5.134 | 4.840 | 5.037 | 52,634 | -0.06(-1.25%) |
Jul 18, 2008 | 4.719 | 5.113 | 4.689 | 5.100 | 45,567 | +0.32(+6.64%) |
Jul 17, 2008 | 4.828 | 4.828 | 4.462 | 4.783 | 35,577 | +0.21(+4.63%) |
Jul 16, 2008 | 4.686 | 4.728 | 4.480 | 4.571 | 28,619 | -0.12(-2.52%) |
Jul 15, 2008 | 4.559 | 4.734 | 4.459 | 4.689 | 95,587 | +0.03(+0.71%) |
Jul 14, 2008 | 4.632 | 4.819 | 4.536 | 4.656 | 32,034 | +0.27(+6.14%) |
Jul 11, 2008 | 4.359 | 4.538 | 4.359 | 4.387 | 40,294 | +0.00(+0.00%) |
Jul 10, 2008 | 4.390 | 4.444 | 4.387 | 4.387 | 46,932 | -0.03(-0.77%) |
Jul 09, 2008 | 4.390 | 4.629 | 4.390 | 4.420 | 23,466 | +0.00(+0.01%) |
Jul 08, 2008 | 4.402 | 4.452 | 4.238 | 4.420 | 70,392 | -0.07(-1.55%) |
Jul 07, 2008 | 4.901 | 4.916 | 4.223 | 4.489 | 76,864 | -0.43(-8.68%) |
Jul 04, 2008 | 5.097 | 5.113 | 4.916 | 4.916 | 19,211 | +0.00(+0.00%) |
Jul 03, 2008 | 5.097 | 5.113 | 4.916 | 4.916 | 19,211 | -0.03(-0.61%) |
Jul 02, 2008 | 5.040 | 5.052 | 4.946 | 4.946 | 29,393 | -0.05(-0.97%) |
Jul 01, 2008 | 5.240 | 5.240 | 4.992 | 4.995 | 64,957 | -0.25(-4.73%) |
Jun 30, 2008 | 4.986 | 5.243 | 4.961 | 5.243 | 48,198 | +0.23(+4.59%) |
Jun 27, 2008 | 5.016 | 5.034 | 4.946 | 5.013 | 42,258 | -0.01(-0.12%) |
Jun 26, 2008 | 4.946 | 5.143 | 4.946 | 5.019 | 22,659 | +0.04(+0.71%) |
Jun 25, 2008 | 5.073 | 5.143 | 4.949 | 4.983 | 23,049 | -0.01(-0.28%) |
Jun 24, 2008 | 4.946 | 5.007 | 4.946 | 4.998 | 28,094 | +0.05(+1.04%) |
Jun 23, 2008 | 5.107 | 5.145 | 4.946 | 4.946 | 39,524 | -0.16(-3.14%) |
Jun 20, 2008 | 5.143 | 5.143 | 5.107 | 5.107 | 14,941 | -0.04(-0.71%) |
Jun 19, 2008 | 5.206 | 5.264 | 5.143 | 5.143 | 52,545 | -0.08(-1.51%) |
Jun 18, 2008 | 5.234 | 5.362 | 5.194 | 5.221 | 29,307 | -0.08(-1.43%) |
Jun 17, 2008 | 5.430 | 5.430 | 5.297 | 5.297 | 25,069 | -0.15(-2.67%) |
Jun 16, 2008 | 5.343 | 5.473 | 5.297 | 5.442 | 25,522 | +0.06(+1.12%) |
Jun 13, 2008 | 5.300 | 5.457 | 5.300 | 5.382 | 13,582 | +0.05(+1.02%) |
Jun 12, 2008 | 5.473 | 5.473 | 5.255 | 5.327 | 17,602 | +0.02(+0.40%) |
Jun 11, 2008 | 5.309 | 5.323 | 5.303 | 5.306 | 4,112 | -0.02(-0.40%) |
Jun 10, 2008 | 5.406 | 5.551 | 5.306 | 5.327 | 9,453 | -0.01(-0.17%) |
Jun 09, 2008 | 5.457 | 5.457 | 5.300 | 5.336 | 11,245 | -0.17(-3.02%) |
Jun 06, 2008 | 5.327 | 5.588 | 5.255 | 5.503 | 50,866 | +0.16(+2.94%) |
Jun 05, 2008 | 5.261 | 5.448 | 5.258 | 5.346 | 16,081 | +0.05(+0.91%) |
Jun 04, 2008 | 5.491 | 5.494 | 5.297 | 5.297 | 24,957 | -0.09(-1.70%) |
Jun 03, 2008 | 5.509 | 5.509 | 5.388 | 5.388 | 27,479 | +0.02(+0.35%) |