Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.054 | 5.075 | 5.029 | 5.034 | 226,911 | -0.03(-0.69%) |
Aug 28, 2008 | 5.007 | 5.069 | 5.004 | 5.069 | 365,926 | +0.07(+1.50%) |
Aug 27, 2008 | 5.025 | 5.041 | 4.991 | 4.994 | 348,375 | -0.04(-0.81%) |
Aug 26, 2008 | 5.041 | 5.069 | 5.019 | 5.035 | 264,687 | +0.00(+0.04%) |
Aug 25, 2008 | 5.085 | 5.097 | 5.019 | 5.033 | 269,563 | -0.09(-1.81%) |
Aug 22, 2008 | 5.100 | 5.135 | 5.085 | 5.125 | 250,845 | +0.04(+0.74%) |
Aug 21, 2008 | 5.116 | 5.116 | 5.085 | 5.088 | 188,219 | -0.03(-0.67%) |
Aug 20, 2008 | 5.072 | 5.125 | 5.044 | 5.122 | 350,872 | -0.04(-0.73%) |
Aug 19, 2008 | 5.615 | 5.615 | 5.122 | 5.160 | 372,280 | -0.01(-0.24%) |
Aug 18, 2008 | 5.197 | 5.238 | 5.160 | 5.172 | 551,109 | +0.00(+0.04%) |
Aug 15, 2008 | 5.169 | 5.194 | 5.153 | 5.170 | 0 | -0.01(-0.16%) |
Aug 14, 2008 | 5.063 | 5.197 | 5.054 | 5.178 | 521,710 | +0.10(+1.97%) |
Aug 13, 2008 | 5.107 | 5.113 | 5.050 | 5.078 | 208,850 | -0.01(-0.25%) |
Aug 12, 2008 | 5.110 | 5.150 | 5.091 | 5.091 | 237,070 | -0.04(-0.79%) |
Aug 11, 2008 | 5.110 | 5.166 | 5.085 | 5.131 | 220,243 | +0.02(+0.49%) |
Aug 08, 2008 | 4.985 | 5.113 | 4.985 | 5.107 | 285,024 | +0.12(+2.44%) |
Aug 07, 2008 | 5.016 | 5.054 | 4.985 | 4.985 | 293,211 | -0.08(-1.66%) |
Aug 06, 2008 | 5.100 | 5.113 | 5.054 | 5.069 | 219,782 | -0.03(-0.61%) |
Aug 05, 2008 | 5.022 | 5.100 | 5.022 | 5.100 | 316,571 | +0.08(+1.68%) |
Aug 04, 2008 | 5.050 | 5.051 | 5.000 | 5.016 | 324,095 | -0.04(-0.80%) |
Aug 01, 2008 | 5.010 | 5.063 | 4.979 | 5.057 | 312,763 | +0.05(+1.00%) |
Jul 31, 2008 | 5.057 | 5.085 | 5.007 | 5.007 | 379,403 | -0.07(-1.29%) |
Jul 30, 2008 | 4.960 | 5.072 | 4.960 | 5.072 | 306,454 | +0.12(+2.39%) |
Jul 29, 2008 | 4.954 | 4.960 | 4.857 | 4.954 | 304,047 | +0.10(+2.06%) |
Jul 28, 2008 | 4.960 | 4.972 | 4.845 | 4.854 | 359,550 | -0.11(-2.14%) |
Jul 25, 2008 | 5.022 | 5.022 | 4.944 | 4.960 | 323,976 | -0.03(-0.62%) |
Jul 24, 2008 | 5.047 | 5.069 | 4.985 | 4.991 | 241,129 | -0.06(-1.11%) |
Jul 23, 2008 | 5.054 | 5.085 | 5.029 | 5.047 | 352,975 | +0.06(+1.12%) |
Jul 22, 2008 | 4.944 | 5.000 | 4.910 | 4.991 | 321,803 | +0.00(+0.00%) |
Jul 21, 2008 | 4.994 | 4.997 | 4.954 | 4.991 | 555,251 | +0.06(+1.20%) |
Jul 18, 2008 | 4.904 | 4.947 | 4.866 | 4.932 | 371,565 | +0.04(+0.83%) |
Jul 17, 2008 | 4.804 | 4.901 | 4.773 | 4.891 | 461,488 | +0.10(+2.02%) |
Jul 16, 2008 | 4.548 | 4.804 | 4.542 | 4.795 | 502,921 | +0.23(+5.06%) |
Jul 15, 2008 | 4.639 | 4.648 | 4.402 | 4.564 | 1,299,706 | -0.14(-2.98%) |
Jul 14, 2008 | 4.898 | 4.907 | 4.701 | 4.704 | 597,919 | -0.16(-3.21%) |
Jul 11, 2008 | 4.929 | 4.929 | 4.835 | 4.860 | 282,623 | -0.07(-1.39%) |
Jul 10, 2008 | 4.922 | 4.944 | 4.882 | 4.929 | 381,201 | -0.01(-0.11%) |
Jul 09, 2008 | 5.007 | 5.022 | 4.926 | 4.934 | 295,596 | -0.05(-1.02%) |
Jul 08, 2008 | 4.944 | 4.988 | 4.910 | 4.985 | 546,926 | +0.04(+0.76%) |
Jul 07, 2008 | 5.147 | 5.194 | 4.866 | 4.947 | 588,709 | -0.21(-4.00%) |
Jul 04, 2008 | 5.225 | 5.233 | 5.153 | 5.153 | 175,280 | +0.00(+0.00%) |
Jul 03, 2008 | 5.225 | 5.233 | 5.153 | 5.153 | 175,280 | -0.07(-1.43%) |
Jul 02, 2008 | 5.263 | 5.326 | 5.228 | 5.228 | 216,198 | -0.07(-1.24%) |
Jul 01, 2008 | 5.350 | 5.350 | 5.225 | 5.294 | 503,877 | -0.06(-1.11%) |
Jun 30, 2008 | 5.412 | 5.415 | 5.350 | 5.353 | 266,838 | -0.01(-0.23%) |
Jun 27, 2008 | 5.356 | 5.402 | 5.312 | 5.365 | 309,192 | +0.02(+0.29%) |
Jun 26, 2008 | 5.390 | 5.406 | 5.350 | 5.350 | 210,896 | -0.08(-1.55%) |
Jun 25, 2008 | 5.362 | 5.500 | 5.362 | 5.434 | 365,949 | +0.07(+1.28%) |
Jun 24, 2008 | 5.400 | 5.428 | 5.337 | 5.365 | 480,876 | -0.10(-1.78%) |
Jun 23, 2008 | 5.590 | 5.599 | 5.459 | 5.462 | 313,955 | -0.10(-1.73%) |
Jun 20, 2008 | 5.662 | 5.662 | 5.543 | 5.559 | 169,199 | -0.08(-1.44%) |
Jun 19, 2008 | 5.709 | 5.709 | 5.631 | 5.640 | 347,615 | -0.06(-1.09%) |
Jun 18, 2008 | 5.743 | 5.743 | 5.668 | 5.702 | 181,240 | -0.03(-0.49%) |
Jun 17, 2008 | 5.734 | 5.752 | 5.696 | 5.730 | 234,887 | +0.03(+0.55%) |
Jun 16, 2008 | 5.615 | 5.715 | 5.615 | 5.699 | 222,943 | +0.09(+1.56%) |
Jun 13, 2008 | 5.609 | 5.652 | 5.591 | 5.612 | 199,060 | +0.04(+0.67%) |
Jun 12, 2008 | 5.593 | 5.632 | 5.556 | 5.574 | 237,009 | -0.00(-0.06%) |
Jun 11, 2008 | 5.631 | 5.649 | 5.578 | 5.578 | 278,555 | -0.07(-1.27%) |
Jun 10, 2008 | 5.649 | 5.690 | 5.637 | 5.649 | 292,567 | -0.05(-0.82%) |
Jun 09, 2008 | 5.696 | 5.721 | 5.677 | 5.696 | 274,144 | +0.01(+0.16%) |
Jun 06, 2008 | 5.787 | 5.799 | 5.687 | 5.687 | 503,255 | -0.12(-2.09%) |
Jun 05, 2008 | 5.849 | 5.880 | 5.780 | 5.808 | 578,191 | -0.01(-0.11%) |
Jun 04, 2008 | 5.824 | 5.846 | 5.777 | 5.815 | 361,804 | -0.02(-0.27%) |
Jun 03, 2008 | 5.849 | 5.883 | 5.808 | 5.830 | 369,372 | -0.02(-0.37%) |