Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.710 | 3.750 | 3.371 | 3.750 | 0 | +0.02(+0.53%) |
Aug 28, 2008 | 3.710 | 3.730 | 3.301 | 3.730 | 688,035 | +0.08(+2.19%) |
Aug 27, 2008 | 3.570 | 4.188 | 3.520 | 3.650 | 918,513 | +0.15(+4.27%) |
Aug 26, 2008 | 3.470 | 3.770 | 3.161 | 3.500 | 1,706,658 | +0.03(+0.86%) |
Aug 25, 2008 | 3.640 | 3.720 | 3.301 | 3.470 | 1,006,605 | -0.31(-8.18%) |
Aug 22, 2008 | 3.959 | 4.099 | 3.550 | 3.780 | 709,724 | -0.18(-4.53%) |
Aug 21, 2008 | 4.288 | 4.438 | 3.889 | 3.959 | 923,286 | -0.32(-7.46%) |
Aug 20, 2008 | 4.717 | 4.717 | 4.039 | 4.278 | 1,186,847 | -0.11(-2.50%) |
Aug 19, 2008 | 5.016 | 5.086 | 4.059 | 4.388 | 1,532,467 | -0.58(-11.65%) |
Aug 18, 2008 | 5.265 | 5.834 | 4.647 | 4.966 | 2,248,805 | +0.09(+1.84%) |
Aug 15, 2008 | 4.388 | 4.876 | 4.288 | 4.876 | 0 | +0.42(+9.40%) |
Aug 14, 2008 | 4.488 | 4.787 | 4.208 | 4.458 | 1,140,043 | -0.02(-0.45%) |
Aug 13, 2008 | 3.740 | 4.498 | 3.740 | 4.478 | 1,483,211 | +0.70(+18.47%) |
Aug 12, 2008 | 4.308 | 4.478 | 3.650 | 3.780 | 2,102,454 | -0.61(-13.86%) |
Aug 11, 2008 | 2.842 | 4.587 | 2.842 | 4.388 | 3,402,752 | +1.50(+51.72%) |
Aug 08, 2008 | 2.972 | 2.982 | 2.832 | 2.892 | 603,169 | +0.09(+3.20%) |
Aug 07, 2008 | 2.842 | 3.071 | 2.792 | 2.802 | 784,184 | -0.12(-4.10%) |
Aug 06, 2008 | 2.912 | 2.992 | 2.842 | 2.922 | 693,861 | +0.06(+2.09%) |
Aug 05, 2008 | 2.982 | 2.992 | 2.792 | 2.862 | 1,009,623 | +0.04(+1.41%) |
Aug 04, 2008 | 3.032 | 3.032 | 2.822 | 2.822 | 1,013,557 | -0.14(-4.71%) |
Aug 01, 2008 | 3.042 | 3.042 | 2.872 | 2.962 | 546,782 | -0.06(-1.98%) |
Jul 31, 2008 | 2.972 | 3.022 | 2.792 | 3.022 | 445,372 | +0.11(+3.77%) |
Jul 30, 2008 | 3.091 | 3.211 | 2.802 | 2.912 | 962,988 | -0.14(-4.58%) |
Jul 29, 2008 | 3.052 | 3.121 | 2.902 | 3.052 | 483,601 | +0.12(+4.08%) |
Jul 28, 2008 | 2.942 | 3.081 | 2.842 | 2.932 | 274,746 | -0.02(-0.68%) |
Jul 25, 2008 | 3.022 | 3.091 | 2.693 | 2.952 | 757,941 | -0.08(-2.63%) |
Jul 24, 2008 | 3.281 | 3.500 | 2.882 | 3.032 | 826,882 | -0.17(-5.30%) |
Jul 23, 2008 | 3.131 | 3.291 | 3.091 | 3.201 | 806,562 | -0.03(-0.93%) |
Jul 22, 2008 | 3.371 | 3.371 | 2.942 | 3.231 | 1,106,812 | -0.10(-2.99%) |
Jul 21, 2008 | 3.311 | 3.361 | 3.052 | 3.331 | 762,913 | +0.07(+2.14%) |
Jul 18, 2008 | 3.381 | 3.421 | 3.012 | 3.261 | 622,770 | +0.08(+2.51%) |
Jul 17, 2008 | 3.401 | 3.540 | 3.171 | 3.181 | 1,086,791 | -0.16(-4.78%) |
Jul 16, 2008 | 3.261 | 3.341 | 3.012 | 3.341 | 806,229 | +0.03(+0.90%) |
Jul 15, 2008 | 3.391 | 3.570 | 3.091 | 3.311 | 871,622 | -0.08(-2.35%) |
Jul 14, 2008 | 3.391 | 3.690 | 3.171 | 3.391 | 1,242,143 | +0.00(+0.00%) |
Jul 11, 2008 | 2.603 | 3.590 | 2.463 | 3.391 | 1,777,957 | +0.72(+26.87%) |
Jul 10, 2008 | 3.121 | 3.181 | 2.513 | 2.673 | 1,573,824 | -0.45(-14.38%) |
Jul 09, 2008 | 3.221 | 3.470 | 3.071 | 3.121 | 721,004 | -0.20(-6.01%) |
Jul 08, 2008 | 3.440 | 3.480 | 3.091 | 3.321 | 1,137,437 | -0.14(-4.03%) |
Jul 07, 2008 | 3.730 | 3.969 | 3.381 | 3.460 | 802,152 | -0.21(-5.71%) |
Jul 04, 2008 | 3.560 | 3.690 | 3.391 | 3.670 | 594,795 | +0.00(+0.00%) |
Jul 03, 2008 | 3.560 | 3.690 | 3.391 | 3.670 | 594,795 | +0.02(+0.55%) |
Jul 02, 2008 | 4.268 | 4.268 | 3.401 | 3.650 | 1,750,953 | -0.44(-10.73%) |
Jul 01, 2008 | 4.248 | 4.308 | 3.989 | 4.089 | 1,392,318 | -0.27(-6.18%) |
Jun 30, 2008 | 4.567 | 4.737 | 4.009 | 4.358 | 1,940,412 | -0.29(-6.22%) |
Jun 27, 2008 | 5.235 | 5.295 | 4.617 | 4.647 | 4,128,389 | -0.08(-1.69%) |
Jun 26, 2008 | 4.906 | 4.966 | 4.597 | 4.727 | 1,006,830 | -0.14(-2.87%) |
Jun 25, 2008 | 4.876 | 5.095 | 4.737 | 4.866 | 818,609 | -0.02(-0.41%) |
Jun 24, 2008 | 4.817 | 4.886 | 4.622 | 4.886 | 720,735 | +0.12(+2.51%) |
Jun 23, 2008 | 4.946 | 5.076 | 4.607 | 4.767 | 927,163 | +0.19(+4.14%) |
Jun 20, 2008 | 4.996 | 5.136 | 4.577 | 4.577 | 1,583,804 | -0.41(-8.20%) |
Jun 19, 2008 | 5.525 | 5.525 | 4.986 | 4.986 | 728,737 | -0.40(-7.41%) |
Jun 18, 2008 | 5.535 | 5.934 | 5.285 | 5.385 | 1,339,586 | -0.22(-3.91%) |
Jun 17, 2008 | 4.996 | 5.784 | 4.886 | 5.604 | 1,903,154 | +0.59(+11.73%) |
Jun 16, 2008 | 5.116 | 5.116 | 4.777 | 5.016 | 638,022 | +0.01(+0.20%) |
Jun 13, 2008 | 4.737 | 5.016 | 4.488 | 5.006 | 676,720 | +0.33(+7.04%) |
Jun 12, 2008 | 4.857 | 4.986 | 4.587 | 4.677 | 663,596 | -0.24(-4.87%) |
Jun 11, 2008 | 5.106 | 5.186 | 4.787 | 4.916 | 1,817,827 | -0.16(-3.14%) |
Jun 10, 2008 | 5.096 | 5.285 | 4.986 | 5.076 | 694,715 | +0.02(+0.39%) |
Jun 09, 2008 | 5.515 | 5.515 | 4.986 | 5.056 | 976,885 | -0.29(-5.41%) |
Jun 06, 2008 | 5.694 | 5.784 | 5.156 | 5.345 | 1,574,069 | -0.31(-5.47%) |
Jun 05, 2008 | 5.824 | 5.834 | 5.385 | 5.654 | 1,673,779 | +0.16(+2.90%) |
Jun 04, 2008 | 6.073 | 6.322 | 5.335 | 5.495 | 2,929,486 | -0.55(-9.08%) |
Jun 03, 2008 | 5.684 | 6.572 | 5.585 | 6.043 | 3,465,435 | +0.61(+11.19%) |