Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.623 | 4.664 | 4.460 | 4.460 | 26,186 | -0.11(-2.50%) |
Aug 28, 2008 | 4.321 | 4.632 | 4.321 | 4.574 | 44,135 | +0.24(+5.47%) |
Aug 27, 2008 | 4.345 | 4.370 | 4.296 | 4.337 | 39,138 | -0.07(-1.49%) |
Aug 26, 2008 | 4.427 | 4.450 | 4.402 | 4.402 | 24,626 | -0.03(-0.74%) |
Aug 25, 2008 | 4.435 | 4.517 | 4.427 | 4.435 | 26,197 | -0.08(-1.67%) |
Aug 22, 2008 | 4.623 | 4.661 | 4.435 | 4.510 | 17,443 | +0.01(+0.22%) |
Aug 21, 2008 | 4.550 | 4.566 | 4.476 | 4.501 | 35,600 | -0.06(-1.26%) |
Aug 20, 2008 | 4.787 | 4.787 | 4.550 | 4.558 | 27,068 | -0.08(-1.76%) |
Aug 19, 2008 | 4.779 | 4.852 | 4.615 | 4.640 | 20,927 | -0.09(-1.90%) |
Aug 18, 2008 | 4.942 | 4.975 | 4.689 | 4.730 | 53,783 | -0.20(-4.15%) |
Aug 15, 2008 | 4.975 | 4.983 | 4.918 | 4.934 | 24,650 | -0.04(-0.82%) |
Aug 14, 2008 | 4.975 | 5.057 | 4.959 | 4.975 | 24,976 | -0.02(-0.33%) |
Aug 13, 2008 | 5.098 | 5.168 | 4.967 | 4.992 | 33,424 | -0.02(-0.33%) |
Aug 12, 2008 | 5.237 | 5.237 | 4.983 | 5.008 | 103,054 | -0.33(-6.14%) |
Aug 11, 2008 | 5.286 | 5.474 | 5.286 | 5.335 | 104,227 | +0.06(+1.09%) |
Aug 08, 2008 | 5.155 | 5.319 | 5.155 | 5.278 | 44,255 | +0.08(+1.57%) |
Aug 07, 2008 | 5.090 | 5.253 | 5.090 | 5.196 | 62,085 | +0.18(+3.59%) |
Aug 06, 2008 | 5.229 | 5.229 | 4.951 | 5.016 | 46,589 | -0.19(-3.62%) |
Aug 05, 2008 | 5.123 | 5.221 | 5.123 | 5.204 | 79,338 | +0.11(+2.25%) |
Aug 04, 2008 | 4.844 | 5.114 | 4.844 | 5.090 | 57,460 | +0.19(+3.84%) |
Aug 01, 2008 | 5.024 | 5.065 | 4.877 | 4.902 | 31,530 | -0.11(-2.28%) |
Jul 31, 2008 | 5.123 | 5.131 | 4.992 | 5.016 | 26,532 | +0.00(+0.00%) |
Jul 30, 2008 | 5.057 | 5.204 | 4.959 | 5.016 | 60,326 | -0.03(-0.65%) |
Jul 29, 2008 | 5.049 | 5.122 | 4.959 | 5.049 | 29,546 | +0.16(+3.35%) |
Jul 28, 2008 | 4.869 | 5.114 | 4.861 | 4.885 | 51,596 | +0.03(+0.67%) |
Jul 25, 2008 | 4.820 | 5.008 | 4.746 | 4.852 | 30,184 | -0.01(-0.17%) |
Jul 24, 2008 | 4.844 | 4.861 | 4.713 | 4.861 | 22,870 | -0.07(-1.33%) |
Jul 23, 2008 | 4.885 | 5.204 | 4.885 | 4.926 | 82,152 | +0.04(+0.84%) |
Jul 22, 2008 | 4.738 | 4.885 | 4.705 | 4.885 | 13,728 | +0.05(+1.02%) |
Jul 21, 2008 | 4.787 | 4.852 | 4.738 | 4.836 | 19,155 | +0.05(+1.03%) |
Jul 18, 2008 | 4.910 | 4.910 | 4.762 | 4.787 | 19,511 | -0.07(-1.52%) |
Jul 17, 2008 | 4.910 | 4.910 | 4.730 | 4.861 | 27,648 | -0.06(-1.16%) |
Jul 16, 2008 | 4.746 | 4.975 | 4.640 | 4.918 | 88,884 | +0.17(+3.62%) |
Jul 15, 2008 | 4.730 | 4.877 | 4.443 | 4.746 | 22,836 | +0.07(+1.40%) |
Jul 14, 2008 | 4.730 | 4.861 | 4.582 | 4.681 | 83,765 | -0.04(-0.87%) |
Jul 11, 2008 | 4.746 | 4.754 | 4.623 | 4.722 | 33,564 | -0.02(-0.52%) |
Jul 10, 2008 | 4.787 | 4.812 | 4.746 | 4.746 | 24,872 | -0.01(-0.17%) |
Jul 09, 2008 | 4.893 | 4.901 | 4.754 | 4.754 | 31,630 | -0.15(-3.00%) |
Jul 08, 2008 | 4.689 | 4.910 | 4.672 | 4.902 | 33,035 | +0.16(+3.28%) |
Jul 07, 2008 | 4.787 | 4.787 | 4.582 | 4.746 | 43,167 | +0.00(+0.00%) |
Jul 04, 2008 | 4.722 | 4.779 | 4.641 | 4.746 | 13,925 | +0.00(+0.00%) |
Jul 03, 2008 | 4.722 | 4.779 | 4.641 | 4.746 | 13,925 | +0.04(+0.87%) |
Jul 02, 2008 | 4.722 | 4.861 | 4.672 | 4.705 | 57,500 | -0.13(-2.71%) |
Jul 01, 2008 | 4.713 | 4.844 | 4.713 | 4.836 | 36,020 | +0.04(+0.85%) |
Jun 30, 2008 | 4.476 | 4.959 | 4.476 | 4.795 | 113,252 | +0.28(+6.16%) |
Jun 27, 2008 | 4.419 | 4.558 | 4.296 | 4.517 | 60,736 | +0.11(+2.41%) |
Jun 26, 2008 | 4.582 | 4.623 | 4.378 | 4.411 | 96,571 | -0.21(-4.60%) |
Jun 25, 2008 | 4.574 | 4.681 | 4.574 | 4.623 | 40,562 | -0.01(-0.18%) |
Jun 24, 2008 | 4.787 | 4.787 | 4.550 | 4.632 | 61,826 | -0.14(-2.92%) |
Jun 23, 2008 | 4.844 | 4.909 | 4.746 | 4.771 | 26,254 | -0.06(-1.19%) |
Jun 20, 2008 | 4.836 | 4.893 | 4.746 | 4.828 | 60,772 | -0.02(-0.34%) |
Jun 19, 2008 | 4.934 | 4.967 | 4.836 | 4.844 | 58,321 | -0.08(-1.66%) |
Jun 18, 2008 | 4.992 | 5.003 | 4.910 | 4.926 | 28,536 | -0.08(-1.63%) |
Jun 17, 2008 | 5.131 | 5.131 | 4.983 | 5.008 | 21,872 | -0.09(-1.77%) |
Jun 16, 2008 | 5.049 | 5.188 | 4.926 | 5.098 | 36,950 | +0.01(+0.16%) |
Jun 13, 2008 | 4.942 | 5.114 | 4.942 | 5.090 | 23,226 | +0.15(+2.98%) |
Jun 12, 2008 | 4.967 | 5.057 | 4.910 | 4.942 | 32,621 | +0.03(+0.67%) |
Jun 11, 2008 | 4.959 | 5.065 | 4.910 | 4.910 | 37,389 | -0.07(-1.48%) |
Jun 10, 2008 | 4.951 | 5.090 | 4.910 | 4.983 | 37,694 | +0.00(+0.00%) |
Jun 09, 2008 | 5.196 | 5.204 | 4.983 | 4.983 | 76,901 | -0.26(-4.99%) |
Jun 06, 2008 | 5.483 | 5.491 | 5.213 | 5.245 | 48,465 | -0.25(-4.47%) |
Jun 05, 2008 | 5.368 | 5.523 | 5.294 | 5.491 | 61,798 | +0.11(+2.08%) |
Jun 04, 2008 | 5.229 | 5.384 | 5.114 | 5.379 | 72,726 | +0.15(+2.86%) |
Jun 03, 2008 | 5.188 | 5.278 | 5.079 | 5.229 | 47,498 | -0.06(-1.08%) |