Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.661 | 4.971 | 4.639 | 4.906 | 9,528,267 | +0.20(+4.29%) |
Aug 28, 2008 | 4.531 | 4.704 | 4.509 | 4.704 | 1,581,385 | +0.19(+4.32%) |
Aug 27, 2008 | 4.387 | 4.509 | 4.365 | 4.509 | 2,611,951 | +0.11(+2.46%) |
Aug 26, 2008 | 4.300 | 4.415 | 4.300 | 4.401 | 1,462,744 | +0.06(+1.33%) |
Aug 25, 2008 | 4.423 | 4.430 | 4.264 | 4.343 | 3,196,396 | -0.11(-2.43%) |
Aug 22, 2008 | 4.387 | 4.466 | 4.358 | 4.452 | 1,914,773 | +0.12(+2.66%) |
Aug 21, 2008 | 4.365 | 4.401 | 4.307 | 4.336 | 2,904,243 | -0.06(-1.48%) |
Aug 20, 2008 | 4.293 | 4.466 | 4.293 | 4.401 | 4,076,795 | +0.06(+1.50%) |
Aug 19, 2008 | 4.329 | 4.387 | 4.264 | 4.336 | 2,487,414 | -0.01(-0.17%) |
Aug 18, 2008 | 4.423 | 4.509 | 4.343 | 4.343 | 1,970,003 | -0.09(-2.11%) |
Aug 15, 2008 | 4.524 | 4.524 | 4.387 | 4.437 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 4.372 | 4.516 | 4.351 | 4.437 | 3,580,796 | +0.05(+1.15%) |
Aug 13, 2008 | 4.480 | 4.553 | 4.358 | 4.387 | 2,434,435 | -0.09(-2.09%) |
Aug 12, 2008 | 4.574 | 4.755 | 4.430 | 4.480 | 2,485,824 | -0.13(-2.82%) |
Aug 11, 2008 | 4.545 | 4.682 | 4.459 | 4.610 | 1,353,526 | +0.05(+1.11%) |
Aug 08, 2008 | 4.466 | 4.603 | 4.387 | 4.560 | 1,267,733 | +0.14(+3.27%) |
Aug 07, 2008 | 4.560 | 4.603 | 4.365 | 4.415 | 1,512,089 | -0.19(-4.23%) |
Aug 06, 2008 | 4.654 | 4.718 | 4.574 | 4.610 | 1,590,161 | -0.05(-1.08%) |
Aug 05, 2008 | 4.524 | 4.693 | 4.466 | 4.661 | 2,195,419 | +0.22(+4.87%) |
Aug 04, 2008 | 4.675 | 4.675 | 4.430 | 4.444 | 1,817,627 | -0.23(-4.94%) |
Aug 01, 2008 | 4.675 | 4.791 | 4.617 | 4.675 | 1,945,888 | +0.02(+0.47%) |
Jul 31, 2008 | 4.661 | 4.769 | 4.567 | 4.654 | 2,622,627 | -0.01(-0.31%) |
Jul 30, 2008 | 4.798 | 4.798 | 4.495 | 4.668 | 3,960,932 | +0.04(+0.78%) |
Jul 29, 2008 | 4.632 | 4.646 | 4.488 | 4.632 | 3,887,420 | +0.05(+1.10%) |
Jul 28, 2008 | 4.870 | 4.906 | 4.581 | 4.581 | 1,562,691 | -0.30(-6.20%) |
Jul 25, 2008 | 4.877 | 4.942 | 4.783 | 4.884 | 1,455,842 | +0.06(+1.35%) |
Jul 24, 2008 | 4.856 | 4.906 | 4.747 | 4.819 | 2,052,230 | -0.05(-1.04%) |
Jul 23, 2008 | 4.877 | 5.007 | 4.819 | 4.870 | 1,900,467 | -0.01(-0.15%) |
Jul 22, 2008 | 4.574 | 4.884 | 4.545 | 4.877 | 2,273,019 | +0.24(+5.13%) |
Jul 21, 2008 | 4.690 | 4.747 | 4.617 | 4.639 | 1,554,701 | +0.00(+0.00%) |
Jul 18, 2008 | 4.610 | 4.704 | 4.329 | 4.639 | 2,037,484 | +0.06(+1.26%) |
Jul 17, 2008 | 4.545 | 4.632 | 4.444 | 4.581 | 3,939,650 | +0.00(+0.00%) |
Jul 16, 2008 | 4.480 | 4.639 | 4.437 | 4.581 | 3,814,297 | +0.09(+2.09%) |
Jul 15, 2008 | 4.516 | 4.654 | 4.387 | 4.488 | 5,799,139 | -0.09(-1.89%) |
Jul 14, 2008 | 4.654 | 4.884 | 4.444 | 4.574 | 13,839,080 | +0.01(+0.16%) |
Jul 11, 2008 | 3.983 | 4.690 | 3.975 | 4.567 | 11,444,262 | +0.38(+8.95%) |
Jul 10, 2008 | 4.293 | 4.307 | 3.781 | 4.192 | 15,347,860 | -0.24(-5.37%) |
Jul 09, 2008 | 4.654 | 4.726 | 4.415 | 4.430 | 2,828,139 | -0.22(-4.81%) |
Jul 08, 2008 | 4.473 | 4.657 | 4.365 | 4.654 | 4,355,584 | +0.18(+4.03%) |
Jul 07, 2008 | 4.733 | 4.783 | 4.199 | 4.473 | 7,053,524 | -0.26(-5.49%) |
Jul 04, 2008 | 4.827 | 4.834 | 4.654 | 4.733 | 1,619,791 | +0.00(+0.00%) |
Jul 03, 2008 | 4.827 | 4.834 | 4.654 | 4.733 | 1,619,791 | -0.07(-1.50%) |
Jul 02, 2008 | 4.783 | 4.827 | 4.690 | 4.805 | 2,355,603 | +0.08(+1.68%) |
Jul 01, 2008 | 4.632 | 4.812 | 4.617 | 4.726 | 3,102,458 | +0.02(+0.46%) |
Jun 30, 2008 | 4.690 | 4.798 | 4.646 | 4.704 | 2,459,381 | -0.04(-0.91%) |
Jun 27, 2008 | 4.856 | 4.877 | 4.574 | 4.747 | 4,662,046 | -0.11(-2.23%) |
Jun 26, 2008 | 4.856 | 4.892 | 4.769 | 4.856 | 2,188,113 | -0.09(-1.75%) |
Jun 25, 2008 | 4.906 | 5.050 | 4.856 | 4.942 | 1,966,953 | +0.04(+0.74%) |
Jun 24, 2008 | 4.899 | 5.011 | 4.798 | 4.906 | 2,474,306 | -0.04(-0.73%) |
Jun 23, 2008 | 5.014 | 5.130 | 4.834 | 4.942 | 2,377,978 | -0.11(-2.14%) |
Jun 20, 2008 | 4.913 | 5.101 | 4.834 | 5.050 | 4,027,610 | +0.11(+2.19%) |
Jun 19, 2008 | 4.755 | 4.942 | 4.755 | 4.942 | 2,758,897 | +0.20(+4.26%) |
Jun 18, 2008 | 4.791 | 4.856 | 4.690 | 4.740 | 3,622,786 | -0.06(-1.35%) |
Jun 17, 2008 | 4.971 | 5.072 | 4.805 | 4.805 | 2,968,014 | -0.14(-2.77%) |
Jun 16, 2008 | 4.805 | 4.942 | 4.783 | 4.942 | 2,020,949 | +0.11(+2.24%) |
Jun 13, 2008 | 4.654 | 4.852 | 4.625 | 4.834 | 2,826,340 | +0.22(+4.69%) |
Jun 12, 2008 | 4.589 | 4.733 | 4.574 | 4.617 | 2,761,066 | +0.06(+1.27%) |
Jun 11, 2008 | 4.776 | 4.776 | 4.524 | 4.560 | 10,557,510 | -0.24(-4.96%) |
Jun 10, 2008 | 4.747 | 4.993 | 4.401 | 4.798 | 11,084,520 | -0.22(-4.32%) |
Jun 09, 2008 | 5.123 | 5.123 | 4.949 | 5.014 | 7,178,958 | -0.12(-2.39%) |
Jun 06, 2008 | 5.166 | 5.231 | 5.108 | 5.137 | 3,255,139 | -0.09(-1.79%) |
Jun 05, 2008 | 5.123 | 5.260 | 5.101 | 5.231 | 3,197,186 | +0.12(+2.26%) |
Jun 04, 2008 | 5.115 | 5.209 | 5.079 | 5.115 | 3,056,008 | -0.06(-1.12%) |
Jun 03, 2008 | 5.310 | 5.310 | 5.115 | 5.173 | 3,570,566 | -0.09(-1.78%) |