Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.404 | 4.431 | 4.257 | 4.257 | 2,578 | -0.15(-3.50%) |
Aug 28, 2008 | 4.532 | 4.566 | 4.324 | 4.411 | 21,200 | -0.01(-0.30%) |
Aug 27, 2008 | 4.364 | 4.566 | 4.364 | 4.425 | 18,239 | +0.07(+1.54%) |
Aug 26, 2008 | 4.331 | 4.364 | 4.297 | 4.357 | 3,723 | -0.05(-1.22%) |
Aug 25, 2008 | 4.310 | 4.411 | 4.290 | 4.411 | 6,608 | +0.05(+1.08%) |
Aug 22, 2008 | 4.425 | 4.425 | 4.263 | 4.364 | 12,385 | +0.00(+0.00%) |
Aug 21, 2008 | 4.438 | 4.458 | 4.337 | 4.364 | 44,131 | +0.01(+0.15%) |
Aug 20, 2008 | 4.257 | 4.357 | 4.096 | 4.357 | 65,791 | -0.01(-0.31%) |
Aug 19, 2008 | 4.465 | 4.505 | 4.257 | 4.371 | 33,097 | -0.03(-0.61%) |
Aug 18, 2008 | 4.371 | 4.398 | 4.371 | 4.398 | 3,574 | -0.27(-5.76%) |
Aug 15, 2008 | 4.633 | 4.760 | 4.599 | 4.666 | 1,943 | +0.13(+2.81%) |
Aug 14, 2008 | 4.834 | 4.901 | 4.512 | 4.539 | 15,754 | -0.27(-5.59%) |
Aug 13, 2008 | 4.868 | 4.874 | 4.633 | 4.807 | 15,191 | +0.05(+1.13%) |
Aug 12, 2008 | 4.841 | 5.089 | 4.438 | 4.754 | 15,918 | +0.08(+1.72%) |
Aug 11, 2008 | 4.512 | 4.673 | 4.364 | 4.673 | 29,694 | +0.13(+2.81%) |
Aug 08, 2008 | 4.807 | 4.848 | 4.404 | 4.545 | 43,043 | -0.17(-3.70%) |
Aug 07, 2008 | 4.747 | 4.868 | 4.700 | 4.720 | 18,543 | -0.24(-4.87%) |
Aug 06, 2008 | 5.036 | 5.069 | 4.747 | 4.962 | 24,347 | +0.05(+0.96%) |
Aug 05, 2008 | 4.928 | 4.989 | 4.814 | 4.915 | 6,106 | +0.15(+3.10%) |
Aug 04, 2008 | 4.378 | 4.780 | 4.270 | 4.767 | 23,706 | +0.02(+0.42%) |
Aug 01, 2008 | 4.707 | 4.841 | 4.237 | 4.747 | 49,452 | +0.05(+1.00%) |
Jul 31, 2008 | 4.834 | 4.848 | 4.545 | 4.700 | 52,678 | -0.14(-2.91%) |
Jul 30, 2008 | 5.203 | 5.203 | 4.801 | 4.841 | 11,319 | +0.04(+0.84%) |
Jul 29, 2008 | 4.801 | 4.975 | 4.707 | 4.801 | 104,854 | +0.00(+0.00%) |
Jul 28, 2008 | 4.955 | 4.989 | 4.713 | 4.801 | 69,127 | -0.28(-5.42%) |
Jul 25, 2008 | 5.015 | 5.499 | 5.002 | 5.076 | 15,221 | -0.18(-3.45%) |
Jul 24, 2008 | 4.962 | 5.257 | 4.962 | 5.257 | 5,467 | +0.19(+3.71%) |
Jul 23, 2008 | 5.096 | 5.150 | 5.049 | 5.069 | 14,234 | -0.01(-0.26%) |
Jul 22, 2008 | 5.203 | 5.203 | 5.036 | 5.083 | 18,319 | -0.23(-4.30%) |
Jul 21, 2008 | 5.646 | 5.646 | 5.029 | 5.311 | 47,859 | +0.15(+2.86%) |
Jul 18, 2008 | 5.559 | 5.660 | 5.163 | 5.163 | 7,615 | +0.02(+0.39%) |
Jul 17, 2008 | 5.422 | 5.566 | 5.143 | 5.143 | 11,836 | -0.04(-0.78%) |
Jul 16, 2008 | 5.062 | 5.183 | 5.062 | 5.183 | 6,067 | -0.03(-0.52%) |
Jul 15, 2008 | 5.606 | 6.378 | 5.042 | 5.210 | 64,275 | -0.50(-8.71%) |
Jul 14, 2008 | 5.935 | 6.043 | 5.707 | 5.707 | 52,024 | -0.32(-5.24%) |
Jul 11, 2008 | 6.325 | 6.325 | 6.023 | 6.023 | 11,772 | -0.36(-5.68%) |
Jul 10, 2008 | 6.284 | 6.533 | 6.284 | 6.385 | 4,766 | +0.15(+2.37%) |
Jul 09, 2008 | 6.378 | 6.378 | 6.170 | 6.237 | 13,963 | -0.30(-4.62%) |
Jul 08, 2008 | 6.311 | 6.607 | 6.254 | 6.540 | 11,329 | +0.46(+7.62%) |
Jul 07, 2008 | 6.392 | 6.446 | 5.982 | 6.076 | 70,262 | -0.37(-5.73%) |
Jul 04, 2008 | 6.378 | 6.714 | 6.378 | 6.446 | 23,100 | +0.00(+0.00%) |
Jul 03, 2008 | 6.378 | 6.714 | 6.378 | 6.446 | 23,100 | +0.03(+0.42%) |
Jul 02, 2008 | 6.519 | 6.714 | 6.378 | 6.419 | 62,078 | +0.01(+0.10%) |
Jul 01, 2008 | 6.378 | 6.902 | 6.231 | 6.412 | 147,516 | +0.07(+1.17%) |
Jun 30, 2008 | 6.493 | 6.701 | 6.338 | 6.338 | 48,982 | -0.05(-0.74%) |
Jun 27, 2008 | 6.385 | 6.587 | 6.378 | 6.385 | 7,360 | -0.06(-0.94%) |
Jun 26, 2008 | 6.472 | 6.472 | 6.378 | 6.446 | 38,712 | +0.00(+0.00%) |
Jun 25, 2008 | 6.634 | 6.862 | 6.378 | 6.446 | 659,571 | -0.28(-4.19%) |
Jun 24, 2008 | 6.815 | 6.909 | 6.674 | 6.728 | 10,080 | -0.17(-2.43%) |
Jun 23, 2008 | 7.211 | 7.251 | 6.815 | 6.895 | 45,465 | -0.38(-5.26%) |
Jun 20, 2008 | 7.386 | 7.386 | 7.211 | 7.278 | 42,345 | -0.09(-1.28%) |
Jun 19, 2008 | 7.654 | 7.654 | 7.359 | 7.372 | 19,660 | -0.26(-3.43%) |
Jun 18, 2008 | 8.050 | 8.339 | 7.392 | 7.634 | 16,085 | -0.53(-6.50%) |
Jun 17, 2008 | 8.225 | 8.238 | 8.070 | 8.164 | 10,220 | -0.06(-0.73%) |
Jun 16, 2008 | 8.319 | 8.359 | 8.111 | 8.225 | 15,117 | -0.13(-1.61%) |
Jun 13, 2008 | 8.634 | 8.634 | 8.339 | 8.359 | 104,235 | -0.14(-1.66%) |
Jun 12, 2008 | 8.527 | 8.527 | 8.339 | 8.500 | 302,289 | -0.03(-0.31%) |
Jun 11, 2008 | 7.849 | 8.547 | 7.849 | 8.527 | 5,957 | -0.11(-1.24%) |
Jun 10, 2008 | 8.064 | 8.889 | 8.023 | 8.634 | 6,532 | +0.13(+1.50%) |
Jun 09, 2008 | 8.722 | 8.883 | 8.466 | 8.507 | 8,355 | -0.25(-2.84%) |
Jun 06, 2008 | 9.098 | 9.124 | 8.386 | 8.755 | 3,951 | -0.24(-2.69%) |
Jun 05, 2008 | 8.266 | 9.010 | 8.266 | 8.997 | 8,787 | +0.01(+0.07%) |
Jun 04, 2008 | 8.661 | 9.232 | 8.661 | 8.990 | 21,447 | +0.43(+5.02%) |
Jun 03, 2008 | 8.554 | 8.654 | 8.554 | 8.560 | 9,527 | -0.07(-0.78%) |