Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.248 | 5.351 | 5.084 | 5.248 | 16,449 | +0.08(+1.52%) |
Aug 28, 2008 | 5.048 | 5.169 | 5.015 | 5.169 | 10,606 | +0.07(+1.43%) |
Aug 27, 2008 | 5.254 | 5.266 | 5.060 | 5.097 | 22,228 | -0.09(-1.75%) |
Aug 26, 2008 | 5.187 | 5.296 | 5.097 | 5.187 | 17,930 | -0.04(-0.70%) |
Aug 25, 2008 | 5.375 | 5.411 | 5.175 | 5.224 | 52,663 | -0.22(-4.00%) |
Aug 22, 2008 | 5.163 | 5.611 | 5.133 | 5.442 | 38,077 | +0.21(+4.05%) |
Aug 21, 2008 | 5.351 | 5.387 | 5.151 | 5.230 | 39,856 | -0.04(-0.80%) |
Aug 20, 2008 | 5.490 | 5.538 | 5.230 | 5.272 | 28,457 | -0.16(-3.01%) |
Aug 19, 2008 | 5.478 | 5.647 | 5.393 | 5.436 | 37,953 | -0.05(-0.88%) |
Aug 18, 2008 | 5.774 | 5.799 | 5.484 | 5.484 | 39,151 | -0.30(-5.13%) |
Aug 15, 2008 | 5.629 | 5.877 | 5.526 | 5.781 | 13,978 | +0.21(+3.80%) |
Aug 14, 2008 | 5.635 | 5.690 | 5.551 | 5.569 | 27,530 | -0.06(-1.08%) |
Aug 13, 2008 | 5.720 | 5.744 | 5.605 | 5.629 | 7,104 | -0.12(-2.11%) |
Aug 12, 2008 | 5.738 | 5.841 | 5.708 | 5.750 | 24,307 | -0.12(-2.06%) |
Aug 11, 2008 | 5.526 | 5.914 | 5.526 | 5.871 | 55,320 | +0.29(+5.21%) |
Aug 08, 2008 | 5.544 | 5.714 | 5.526 | 5.581 | 33,858 | +0.07(+1.32%) |
Aug 07, 2008 | 5.599 | 5.702 | 5.502 | 5.508 | 17,885 | -0.10(-1.73%) |
Aug 06, 2008 | 5.557 | 5.732 | 5.502 | 5.605 | 56,369 | +0.13(+2.32%) |
Aug 05, 2008 | 5.454 | 5.635 | 5.308 | 5.478 | 47,071 | +0.04(+0.78%) |
Aug 04, 2008 | 5.472 | 5.877 | 5.302 | 5.436 | 25,310 | -0.09(-1.64%) |
Aug 01, 2008 | 5.321 | 5.575 | 4.994 | 5.526 | 50,243 | +0.18(+3.28%) |
Jul 31, 2008 | 5.859 | 5.908 | 5.072 | 5.351 | 254,222 | -0.46(-7.92%) |
Jul 30, 2008 | 5.859 | 5.871 | 5.750 | 5.811 | 91,912 | -0.04(-0.72%) |
Jul 29, 2008 | 5.853 | 6.017 | 5.841 | 5.853 | 141,002 | +0.09(+1.58%) |
Jul 28, 2008 | 5.986 | 5.992 | 5.726 | 5.762 | 74,668 | -0.23(-3.84%) |
Jul 25, 2008 | 5.932 | 6.023 | 5.750 | 5.992 | 122,815 | -0.02(-0.30%) |
Jul 24, 2008 | 5.956 | 6.107 | 5.629 | 6.011 | 231,678 | +0.17(+2.90%) |
Jul 23, 2008 | 5.599 | 6.101 | 5.581 | 5.841 | 144,422 | +0.28(+5.01%) |
Jul 22, 2008 | 4.515 | 5.653 | 4.431 | 5.563 | 130,969 | +0.91(+19.51%) |
Jul 21, 2008 | 4.600 | 4.721 | 4.407 | 4.655 | 220,382 | +0.00(+0.00%) |
Jul 18, 2008 | 3.789 | 4.752 | 3.783 | 4.655 | 225,387 | +0.76(+19.50%) |
Jul 17, 2008 | 3.135 | 3.910 | 3.120 | 3.895 | 344,014 | +0.84(+27.68%) |
Jul 16, 2008 | 3.238 | 3.238 | 2.918 | 3.051 | 529,116 | -0.22(-6.67%) |
Jul 15, 2008 | 3.420 | 3.420 | 3.263 | 3.269 | 55,019 | -0.27(-7.53%) |
Jul 14, 2008 | 3.710 | 3.868 | 3.486 | 3.535 | 43,545 | -0.09(-2.50%) |
Jul 11, 2008 | 3.686 | 3.735 | 3.595 | 3.626 | 52,786 | -0.15(-4.01%) |
Jul 10, 2008 | 3.844 | 3.884 | 3.689 | 3.777 | 89,989 | -0.04(-1.11%) |
Jul 09, 2008 | 3.978 | 3.978 | 3.753 | 3.819 | 111,828 | -0.14(-3.52%) |
Jul 08, 2008 | 3.813 | 3.959 | 3.729 | 3.959 | 108,965 | +0.12(+3.15%) |
Jul 07, 2008 | 4.055 | 4.055 | 3.729 | 3.838 | 104,722 | -0.21(-5.23%) |
Jul 04, 2008 | 4.049 | 4.068 | 4.037 | 4.049 | 1,488 | +0.00(+0.00%) |
Jul 03, 2008 | 4.049 | 4.068 | 4.037 | 4.049 | 1,488 | -0.08(-2.05%) |
Jul 02, 2008 | 4.025 | 4.225 | 4.025 | 4.134 | 173,326 | +0.17(+4.28%) |
Jul 01, 2008 | 4.340 | 4.370 | 3.904 | 3.965 | 174,467 | -0.38(-8.77%) |
Jun 30, 2008 | 4.467 | 4.491 | 4.297 | 4.346 | 37,824 | -0.16(-3.49%) |
Jun 27, 2008 | 4.879 | 4.969 | 4.479 | 4.503 | 120,153 | -0.30(-6.18%) |
Jun 26, 2008 | 4.848 | 4.994 | 4.776 | 4.800 | 79,383 | -0.05(-1.12%) |
Jun 25, 2008 | 4.951 | 5.278 | 4.854 | 4.854 | 83,159 | -0.04(-0.74%) |
Jun 24, 2008 | 4.703 | 4.988 | 4.703 | 4.891 | 77,764 | +0.20(+4.26%) |
Jun 23, 2008 | 4.873 | 4.963 | 4.564 | 4.691 | 92,713 | -0.19(-3.85%) |
Jun 20, 2008 | 5.169 | 5.187 | 4.848 | 4.879 | 145,661 | -0.30(-5.84%) |
Jun 19, 2008 | 4.897 | 5.260 | 4.897 | 5.181 | 69,639 | +0.35(+7.27%) |
Jun 18, 2008 | 4.776 | 4.854 | 4.691 | 4.830 | 32,196 | -0.01(-0.25%) |
Jun 17, 2008 | 4.782 | 4.927 | 4.770 | 4.842 | 53,929 | +0.04(+0.76%) |
Jun 16, 2008 | 4.528 | 4.830 | 4.528 | 4.806 | 32,422 | +0.21(+4.61%) |
Jun 13, 2008 | 4.455 | 4.745 | 4.455 | 4.594 | 42,508 | +0.10(+2.29%) |
Jun 12, 2008 | 4.582 | 4.618 | 4.449 | 4.491 | 138,797 | -0.05(-1.07%) |
Jun 11, 2008 | 4.618 | 4.618 | 4.407 | 4.540 | 77,364 | -0.04(-0.79%) |
Jun 10, 2008 | 4.588 | 5.053 | 4.540 | 4.576 | 119,312 | +0.04(+0.80%) |
Jun 09, 2008 | 4.830 | 4.842 | 4.540 | 4.540 | 46,691 | -0.27(-5.66%) |
Jun 06, 2008 | 4.897 | 4.897 | 4.788 | 4.812 | 24,806 | -0.06(-1.24%) |
Jun 05, 2008 | 4.897 | 5.236 | 4.824 | 4.873 | 56,326 | +0.01(+0.12%) |
Jun 04, 2008 | 4.885 | 4.969 | 4.861 | 4.867 | 68,109 | -0.01(-0.12%) |
Jun 03, 2008 | 5.084 | 5.145 | 4.800 | 4.873 | 49,970 | -0.22(-4.28%) |