Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.125 | 5.165 | 5.070 | 5.077 | 211,965 | -0.01(-0.20%) |
Aug 28, 2008 | 5.005 | 5.101 | 5.002 | 5.087 | 237,628 | +0.11(+2.19%) |
Aug 27, 2008 | 4.916 | 5.046 | 4.869 | 4.978 | 253,804 | +0.09(+1.74%) |
Aug 26, 2008 | 4.828 | 4.918 | 4.828 | 4.893 | 358,232 | +0.10(+2.06%) |
Aug 25, 2008 | 4.927 | 4.930 | 4.794 | 4.794 | 276,109 | -0.13(-2.63%) |
Aug 22, 2008 | 4.913 | 4.978 | 4.910 | 4.923 | 274,409 | +0.05(+0.98%) |
Aug 21, 2008 | 4.811 | 4.913 | 4.811 | 4.876 | 219,398 | -0.03(-0.56%) |
Aug 20, 2008 | 4.896 | 4.930 | 4.865 | 4.903 | 157,384 | +0.03(+0.70%) |
Aug 19, 2008 | 4.889 | 4.927 | 4.858 | 4.869 | 223,832 | -0.02(-0.49%) |
Aug 18, 2008 | 4.968 | 4.981 | 4.886 | 4.893 | 208,896 | -0.08(-1.55%) |
Aug 15, 2008 | 4.961 | 4.978 | 4.934 | 4.970 | 0 | -0.00(-0.10%) |
Aug 14, 2008 | 4.913 | 4.981 | 4.913 | 4.974 | 144,104 | +0.06(+1.25%) |
Aug 13, 2008 | 4.882 | 4.971 | 4.879 | 4.913 | 231,289 | -0.01(-0.28%) |
Aug 12, 2008 | 5.036 | 5.070 | 4.920 | 4.927 | 211,598 | -0.12(-2.37%) |
Aug 11, 2008 | 5.029 | 5.104 | 4.998 | 5.046 | 265,733 | -0.03(-0.60%) |
Aug 08, 2008 | 4.947 | 5.084 | 4.944 | 5.077 | 311,061 | +0.14(+2.83%) |
Aug 07, 2008 | 4.998 | 5.019 | 4.927 | 4.937 | 319,754 | -0.08(-1.63%) |
Aug 06, 2008 | 4.981 | 5.050 | 4.934 | 5.019 | 270,989 | +0.02(+0.41%) |
Aug 05, 2008 | 4.910 | 4.998 | 4.910 | 4.998 | 279,365 | +0.09(+1.81%) |
Aug 04, 2008 | 4.961 | 4.964 | 4.899 | 4.910 | 347,094 | -0.06(-1.30%) |
Aug 01, 2008 | 4.818 | 5.002 | 4.818 | 4.974 | 326,123 | +0.16(+3.26%) |
Jul 31, 2008 | 4.872 | 4.940 | 4.811 | 4.818 | 305,319 | -0.03(-0.56%) |
Jul 30, 2008 | 4.828 | 4.881 | 4.790 | 4.845 | 249,276 | +0.07(+1.50%) |
Jul 29, 2008 | 4.773 | 4.824 | 4.695 | 4.773 | 352,124 | +0.09(+1.82%) |
Jul 28, 2008 | 4.760 | 4.814 | 4.681 | 4.688 | 185,436 | -0.10(-2.07%) |
Jul 25, 2008 | 4.794 | 4.821 | 4.739 | 4.787 | 181,456 | +0.00(+0.07%) |
Jul 24, 2008 | 4.899 | 4.930 | 4.780 | 4.783 | 221,426 | -0.13(-2.71%) |
Jul 23, 2008 | 4.862 | 4.933 | 4.821 | 4.916 | 415,430 | +0.08(+1.55%) |
Jul 22, 2008 | 4.708 | 4.848 | 4.691 | 4.841 | 452,302 | +0.14(+3.05%) |
Jul 21, 2008 | 4.702 | 4.756 | 4.650 | 4.698 | 547,104 | +0.05(+1.03%) |
Jul 18, 2008 | 4.661 | 4.698 | 4.644 | 4.650 | 278,492 | +0.01(+0.22%) |
Jul 17, 2008 | 4.562 | 4.671 | 4.558 | 4.640 | 424,991 | +0.08(+1.72%) |
Jul 16, 2008 | 4.449 | 4.562 | 4.442 | 4.562 | 429,513 | +0.10(+2.22%) |
Jul 15, 2008 | 4.446 | 4.538 | 4.313 | 4.463 | 458,761 | -0.10(-2.24%) |
Jul 14, 2008 | 4.777 | 4.787 | 4.538 | 4.565 | 328,802 | -0.17(-3.53%) |
Jul 11, 2008 | 4.753 | 4.787 | 4.695 | 4.732 | 401,317 | -0.14(-2.94%) |
Jul 10, 2008 | 4.872 | 4.916 | 4.835 | 4.876 | 382,676 | +0.01(+0.28%) |
Jul 09, 2008 | 4.903 | 4.974 | 4.852 | 4.862 | 345,638 | -0.03(-0.70%) |
Jul 08, 2008 | 4.821 | 4.906 | 4.780 | 4.896 | 337,044 | +0.08(+1.63%) |
Jul 07, 2008 | 4.981 | 5.005 | 4.783 | 4.818 | 281,886 | -0.15(-2.96%) |
Jul 04, 2008 | 4.961 | 5.009 | 4.961 | 4.964 | 175,190 | +0.00(+0.00%) |
Jul 03, 2008 | 4.961 | 5.009 | 4.961 | 4.964 | 175,190 | +0.01(+0.14%) |
Jul 02, 2008 | 4.992 | 5.036 | 4.954 | 4.957 | 302,752 | -0.05(-1.09%) |
Jul 01, 2008 | 4.968 | 5.080 | 4.852 | 5.012 | 535,310 | +0.02(+0.34%) |
Jun 30, 2008 | 5.046 | 5.046 | 4.985 | 4.995 | 432,025 | -0.04(-0.81%) |
Jun 27, 2008 | 5.114 | 5.118 | 5.012 | 5.036 | 378,576 | -0.06(-1.20%) |
Jun 26, 2008 | 5.067 | 5.118 | 5.032 | 5.097 | 302,848 | -0.08(-1.45%) |
Jun 25, 2008 | 5.138 | 5.234 | 5.138 | 5.172 | 370,829 | +0.07(+1.34%) |
Jun 24, 2008 | 5.128 | 5.166 | 4.998 | 5.104 | 404,855 | -0.05(-0.93%) |
Jun 23, 2008 | 5.189 | 5.213 | 5.138 | 5.152 | 268,166 | -0.03(-0.66%) |
Jun 20, 2008 | 5.224 | 5.224 | 5.159 | 5.186 | 226,763 | -0.06(-1.23%) |
Jun 19, 2008 | 5.244 | 5.268 | 5.237 | 5.251 | 262,418 | -0.03(-0.58%) |
Jun 18, 2008 | 5.299 | 5.299 | 5.224 | 5.282 | 320,710 | -0.03(-0.51%) |
Jun 17, 2008 | 5.377 | 5.394 | 5.285 | 5.309 | 325,062 | -0.06(-1.21%) |
Jun 16, 2008 | 5.309 | 5.374 | 5.292 | 5.374 | 288,472 | +0.04(+0.83%) |
Jun 13, 2008 | 5.288 | 5.329 | 5.288 | 5.329 | 300,120 | +0.04(+0.77%) |
Jun 12, 2008 | 5.292 | 5.329 | 5.271 | 5.288 | 294,627 | -0.00(-0.06%) |
Jun 11, 2008 | 5.343 | 5.360 | 5.271 | 5.292 | 306,360 | -0.10(-1.77%) |
Jun 10, 2008 | 5.391 | 5.421 | 5.326 | 5.387 | 346,279 | -0.06(-1.07%) |
Jun 09, 2008 | 5.438 | 5.496 | 5.415 | 5.445 | 270,402 | -0.05(-0.93%) |
Jun 06, 2008 | 5.595 | 5.602 | 5.483 | 5.496 | 360,568 | -0.15(-2.72%) |
Jun 05, 2008 | 5.565 | 5.650 | 5.558 | 5.650 | 224,371 | +0.08(+1.47%) |
Jun 04, 2008 | 5.575 | 5.589 | 5.531 | 5.568 | 280,110 | -0.00(-0.06%) |
Jun 03, 2008 | 5.612 | 5.636 | 5.534 | 5.572 | 363,522 | -0.03(-0.61%) |