Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.653 | 4.806 | 4.530 | 4.711 | 0 | +0.01(+0.29%) |
Aug 28, 2008 | 4.312 | 4.709 | 4.310 | 4.698 | 4,233,639 | +0.46(+10.85%) |
Aug 27, 2008 | 4.128 | 4.328 | 4.093 | 4.238 | 4,634,336 | +0.00(+0.00%) |
Aug 26, 2008 | 4.550 | 4.597 | 4.153 | 4.238 | 3,719,719 | -0.31(-6.85%) |
Aug 25, 2008 | 4.494 | 4.774 | 4.489 | 4.550 | 4,015,629 | -0.13(-2.87%) |
Aug 22, 2008 | 4.572 | 4.707 | 4.458 | 4.685 | 0 | +0.30(+6.91%) |
Aug 21, 2008 | 4.220 | 4.456 | 4.200 | 4.382 | 4,225,541 | -0.04(-0.81%) |
Aug 20, 2008 | 4.662 | 4.662 | 4.229 | 4.418 | 7,076,431 | -0.33(-7.03%) |
Aug 19, 2008 | 4.866 | 4.987 | 4.687 | 4.752 | 4,071,871 | -0.16(-3.29%) |
Aug 18, 2008 | 5.153 | 5.187 | 4.889 | 4.913 | 4,716,442 | -0.23(-4.49%) |
Aug 15, 2008 | 4.945 | 5.161 | 4.945 | 5.144 | 0 | +0.24(+4.99%) |
Aug 14, 2008 | 4.806 | 5.063 | 4.761 | 4.900 | 5,206,946 | +0.07(+1.49%) |
Aug 13, 2008 | 5.028 | 5.158 | 4.586 | 4.828 | 6,390,147 | -0.23(-4.57%) |
Aug 12, 2008 | 4.864 | 5.214 | 4.864 | 5.059 | 8,492,050 | +0.31(+6.52%) |
Aug 11, 2008 | 4.465 | 5.010 | 4.276 | 4.750 | 5,603,300 | +0.28(+6.33%) |
Aug 08, 2008 | 4.254 | 4.514 | 4.104 | 4.467 | 3,982,474 | +0.40(+9.87%) |
Aug 07, 2008 | 4.178 | 4.263 | 4.041 | 4.066 | 3,298,607 | -0.25(-5.87%) |
Aug 06, 2008 | 4.171 | 4.373 | 4.113 | 4.319 | 3,480,308 | -0.02(-0.52%) |
Aug 05, 2008 | 4.317 | 4.373 | 4.117 | 4.341 | 5,327,755 | +0.10(+2.43%) |
Aug 04, 2008 | 4.034 | 4.294 | 3.868 | 4.238 | 3,626,843 | +0.20(+4.94%) |
Aug 01, 2008 | 4.093 | 4.113 | 3.796 | 4.039 | 3,043,530 | +0.03(+0.73%) |
Jul 31, 2008 | 3.743 | 4.146 | 3.657 | 4.010 | 3,755,938 | +0.20(+5.30%) |
Jul 30, 2008 | 4.310 | 4.310 | 3.680 | 3.808 | 5,986,324 | -0.35(-8.51%) |
Jul 29, 2008 | 4.162 | 4.198 | 3.855 | 4.162 | 4,576,418 | +0.35(+9.18%) |
Jul 28, 2008 | 3.949 | 4.034 | 3.736 | 3.812 | 3,532,108 | -0.15(-3.90%) |
Jul 25, 2008 | 3.891 | 4.149 | 3.891 | 3.967 | 4,616,931 | +0.14(+3.57%) |
Jul 24, 2008 | 3.830 | 4.207 | 3.785 | 3.830 | 5,939,184 | -0.40(-9.39%) |
Jul 23, 2008 | 4.218 | 4.447 | 4.045 | 4.227 | 8,934,014 | +0.08(+1.89%) |
Jul 22, 2008 | 3.572 | 4.294 | 3.561 | 4.149 | 7,681,207 | +0.61(+17.31%) |
Jul 21, 2008 | 3.478 | 3.743 | 3.478 | 3.536 | 3,955,102 | -0.13(-3.61%) |
Jul 18, 2008 | 3.449 | 3.857 | 3.400 | 3.669 | 8,210,534 | +0.19(+5.48%) |
Jul 17, 2008 | 3.095 | 3.505 | 2.953 | 3.478 | 8,500,470 | +0.43(+14.13%) |
Jul 16, 2008 | 2.449 | 3.079 | 2.444 | 3.048 | 7,830,841 | +0.63(+25.83%) |
Jul 15, 2008 | 2.426 | 2.579 | 2.265 | 2.422 | 7,471,228 | -0.03(-1.19%) |
Jul 14, 2008 | 2.604 | 2.646 | 2.350 | 2.451 | 8,558,754 | -0.20(-7.37%) |
Jul 11, 2008 | 2.994 | 2.994 | 2.516 | 2.646 | 7,298,838 | -0.40(-13.24%) |
Jul 10, 2008 | 3.045 | 3.153 | 2.960 | 3.050 | 3,600,412 | +0.02(+0.74%) |
Jul 09, 2008 | 3.267 | 3.314 | 2.998 | 3.027 | 3,977,644 | -0.29(-8.78%) |
Jul 08, 2008 | 3.265 | 3.323 | 3.139 | 3.319 | 5,592,111 | +0.25(+8.03%) |
Jul 07, 2008 | 3.184 | 3.563 | 3.003 | 3.072 | 4,108,215 | +0.05(+1.71%) |
Jul 04, 2008 | 3.072 | 3.135 | 2.920 | 3.021 | 2,455,888 | +0.00(+0.00%) |
Jul 03, 2008 | 3.072 | 3.135 | 2.920 | 3.021 | 2,455,888 | -0.05(-1.68%) |
Jul 02, 2008 | 3.137 | 3.377 | 3.043 | 3.072 | 5,367,270 | -0.22(-6.80%) |
Jul 01, 2008 | 3.391 | 3.424 | 3.137 | 3.296 | 5,283,215 | -0.14(-4.17%) |
Jun 30, 2008 | 3.678 | 3.680 | 3.440 | 3.440 | 3,936,386 | -0.28(-7.42%) |
Jun 27, 2008 | 3.727 | 3.745 | 3.588 | 3.716 | 4,571,985 | +0.01(+0.30%) |
Jun 26, 2008 | 3.826 | 3.864 | 3.696 | 3.705 | 2,804,753 | -0.23(-5.87%) |
Jun 25, 2008 | 3.866 | 4.093 | 3.850 | 3.936 | 2,603,083 | +0.09(+2.21%) |
Jun 24, 2008 | 3.902 | 3.947 | 3.655 | 3.850 | 4,142,757 | -0.04(-1.09%) |
Jun 23, 2008 | 4.178 | 4.198 | 3.879 | 3.893 | 3,551,966 | -0.23(-5.65%) |
Jun 20, 2008 | 4.389 | 4.389 | 4.036 | 4.126 | 5,209,033 | -0.35(-7.91%) |
Jun 19, 2008 | 4.079 | 4.503 | 4.079 | 4.480 | 3,648,672 | +0.41(+10.14%) |
Jun 18, 2008 | 4.202 | 4.202 | 4.014 | 4.068 | 2,290,440 | -0.17(-3.97%) |
Jun 17, 2008 | 4.207 | 4.478 | 4.151 | 4.236 | 2,615,092 | +0.05(+1.29%) |
Jun 16, 2008 | 4.070 | 4.214 | 3.992 | 4.182 | 5,823,807 | +0.04(+1.03%) |
Jun 13, 2008 | 4.063 | 4.191 | 4.059 | 4.140 | 2,559,287 | +0.13(+3.24%) |
Jun 12, 2008 | 4.036 | 4.193 | 3.879 | 4.010 | 6,536,691 | +0.02(+0.62%) |
Jun 11, 2008 | 4.184 | 4.214 | 3.978 | 3.985 | 4,556,012 | -0.24(-5.58%) |
Jun 10, 2008 | 4.270 | 4.384 | 4.045 | 4.220 | 5,618,136 | +0.00(+0.05%) |
Jun 09, 2008 | 4.413 | 4.469 | 4.153 | 4.218 | 4,684,303 | -0.13(-3.04%) |
Jun 06, 2008 | 4.503 | 4.537 | 4.323 | 4.350 | 6,377,509 | -0.35(-7.44%) |
Jun 05, 2008 | 4.402 | 4.759 | 4.373 | 4.700 | 4,316,713 | +0.33(+7.49%) |
Jun 04, 2008 | 4.440 | 4.510 | 4.263 | 4.373 | 3,424,000 | -0.08(-1.76%) |
Jun 03, 2008 | 4.433 | 4.512 | 4.339 | 4.451 | 2,506,470 | +0.09(+2.16%) |