Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.264 | 5.341 | 5.226 | 5.298 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 5.461 | 5.485 | 5.269 | 5.284 | 246,049 | -0.16(-3.00%) |
Aug 27, 2008 | 5.394 | 5.557 | 5.370 | 5.447 | 350,885 | +0.03(+0.62%) |
Aug 26, 2008 | 5.255 | 5.442 | 5.202 | 5.413 | 455,692 | +0.18(+3.49%) |
Aug 25, 2008 | 5.221 | 5.370 | 5.164 | 5.231 | 199,470 | -0.05(-0.91%) |
Aug 22, 2008 | 5.207 | 5.332 | 5.140 | 5.279 | 0 | +0.11(+2.04%) |
Aug 21, 2008 | 5.226 | 5.351 | 5.169 | 5.173 | 241,327 | -0.12(-2.18%) |
Aug 20, 2008 | 5.164 | 5.437 | 5.164 | 5.288 | 244,446 | +0.02(+0.46%) |
Aug 19, 2008 | 5.231 | 5.298 | 5.149 | 5.264 | 230,043 | -0.00(-0.09%) |
Aug 18, 2008 | 5.284 | 5.380 | 5.226 | 5.269 | 196,649 | +0.02(+0.46%) |
Aug 15, 2008 | 5.298 | 5.399 | 5.183 | 5.245 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.370 | 5.423 | 5.193 | 5.245 | 493,725 | -0.15(-2.84%) |
Aug 13, 2008 | 5.428 | 5.495 | 5.298 | 5.399 | 346,891 | -0.02(-0.44%) |
Aug 12, 2008 | 5.279 | 5.504 | 5.279 | 5.423 | 598,599 | +0.12(+2.36%) |
Aug 11, 2008 | 5.068 | 5.303 | 5.001 | 5.298 | 577,518 | +0.21(+4.15%) |
Aug 08, 2008 | 4.895 | 5.226 | 4.895 | 5.087 | 399,272 | +0.10(+1.92%) |
Aug 07, 2008 | 4.914 | 5.034 | 4.881 | 4.991 | 658,606 | +0.01(+0.19%) |
Aug 06, 2008 | 5.130 | 5.193 | 4.849 | 4.981 | 646,953 | -0.18(-3.53%) |
Aug 05, 2008 | 4.871 | 5.173 | 4.780 | 5.164 | 844,088 | -0.12(-2.18%) |
Aug 04, 2008 | 5.442 | 5.442 | 5.207 | 5.279 | 501,696 | -0.16(-3.00%) |
Aug 01, 2008 | 5.485 | 5.759 | 5.351 | 5.442 | 374,003 | -0.04(-0.70%) |
Jul 31, 2008 | 5.418 | 5.677 | 5.413 | 5.480 | 279,814 | -0.01(-0.17%) |
Jul 30, 2008 | 5.466 | 5.576 | 5.269 | 5.490 | 309,627 | +0.04(+0.70%) |
Jul 29, 2008 | 5.452 | 5.557 | 5.332 | 5.452 | 249,024 | +0.13(+2.53%) |
Jul 28, 2008 | 5.624 | 5.624 | 5.250 | 5.317 | 245,242 | -0.31(-5.54%) |
Jul 25, 2008 | 5.423 | 5.672 | 5.375 | 5.629 | 416,374 | +0.24(+4.36%) |
Jul 24, 2008 | 5.346 | 5.514 | 5.279 | 5.394 | 699,041 | +0.08(+1.44%) |
Jul 23, 2008 | 5.188 | 5.480 | 5.178 | 5.317 | 591,983 | +0.13(+2.59%) |
Jul 22, 2008 | 5.193 | 5.293 | 5.063 | 5.183 | 660,296 | +0.02(+0.47%) |
Jul 21, 2008 | 5.749 | 5.893 | 5.140 | 5.159 | 1,050,931 | -0.63(-10.94%) |
Jul 18, 2008 | 5.696 | 5.946 | 5.063 | 5.792 | 1,203,273 | +0.50(+9.53%) |
Jul 17, 2008 | 5.303 | 5.341 | 5.231 | 5.288 | 1,166,422 | +0.01(+0.18%) |
Jul 16, 2008 | 5.020 | 5.336 | 4.981 | 5.279 | 735,961 | +0.28(+5.57%) |
Jul 15, 2008 | 5.015 | 5.154 | 4.861 | 5.001 | 805,197 | -0.02(-0.48%) |
Jul 14, 2008 | 5.039 | 5.106 | 4.943 | 5.025 | 560,456 | -0.02(-0.38%) |
Jul 11, 2008 | 4.972 | 5.053 | 4.852 | 5.044 | 583,250 | +0.01(+0.19%) |
Jul 10, 2008 | 4.837 | 5.101 | 4.765 | 5.034 | 774,144 | +0.18(+3.76%) |
Jul 09, 2008 | 4.977 | 4.981 | 4.765 | 4.852 | 612,644 | -0.12(-2.32%) |
Jul 08, 2008 | 4.837 | 5.058 | 4.669 | 4.967 | 1,097,383 | -0.16(-3.18%) |
Jul 07, 2008 | 4.996 | 5.212 | 4.948 | 5.130 | 592,196 | +0.17(+3.39%) |
Jul 04, 2008 | 4.799 | 4.991 | 4.727 | 4.962 | 368,449 | +0.00(+0.00%) |
Jul 03, 2008 | 4.799 | 4.991 | 4.727 | 4.962 | 368,449 | +0.16(+3.40%) |
Jul 02, 2008 | 4.919 | 4.953 | 4.794 | 4.799 | 509,835 | -0.14(-2.91%) |
Jul 01, 2008 | 4.756 | 4.996 | 4.746 | 4.943 | 570,769 | +0.12(+2.59%) |
Jun 30, 2008 | 4.852 | 4.905 | 4.775 | 4.818 | 816,336 | -0.03(-0.59%) |
Jun 27, 2008 | 4.813 | 4.962 | 4.799 | 4.847 | 1,161,227 | +0.03(+0.70%) |
Jun 26, 2008 | 4.751 | 4.842 | 4.698 | 4.813 | 743,142 | +0.01(+0.30%) |
Jun 25, 2008 | 4.679 | 4.914 | 4.679 | 4.799 | 769,941 | +0.12(+2.56%) |
Jun 24, 2008 | 4.679 | 4.775 | 4.631 | 4.679 | 477,062 | -0.04(-0.91%) |
Jun 23, 2008 | 4.737 | 4.775 | 4.607 | 4.722 | 600,450 | +0.03(+0.72%) |
Jun 20, 2008 | 4.511 | 4.761 | 4.511 | 4.689 | 559,587 | +0.13(+2.95%) |
Jun 19, 2008 | 4.511 | 4.559 | 4.468 | 4.554 | 303,138 | +0.05(+1.06%) |
Jun 18, 2008 | 4.511 | 4.535 | 4.444 | 4.506 | 483,546 | -0.04(-0.95%) |
Jun 17, 2008 | 4.377 | 4.573 | 4.338 | 4.549 | 200,141 | +0.18(+4.06%) |
Jun 16, 2008 | 4.286 | 4.429 | 4.257 | 4.372 | 316,578 | +0.03(+0.77%) |
Jun 13, 2008 | 4.429 | 4.429 | 4.286 | 4.338 | 329,124 | -0.03(-0.66%) |
Jun 12, 2008 | 4.324 | 4.449 | 4.319 | 4.367 | 333,094 | +0.07(+1.56%) |
Jun 11, 2008 | 4.391 | 4.401 | 4.281 | 4.300 | 330,948 | -0.10(-2.18%) |
Jun 10, 2008 | 4.386 | 4.439 | 4.377 | 4.396 | 302,756 | -0.01(-0.22%) |
Jun 09, 2008 | 4.468 | 4.545 | 4.391 | 4.405 | 320,689 | -0.01(-0.22%) |
Jun 06, 2008 | 4.540 | 4.540 | 4.384 | 4.415 | 255,480 | -0.16(-3.56%) |
Jun 05, 2008 | 4.665 | 4.665 | 4.540 | 4.578 | 491,444 | -0.17(-3.64%) |
Jun 04, 2008 | 4.857 | 4.919 | 4.679 | 4.751 | 707,922 | -0.12(-2.37%) |
Jun 03, 2008 | 4.799 | 4.876 | 4.713 | 4.866 | 373,150 | +0.08(+1.60%) |