Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.352 | 5.756 | 5.352 | 5.687 | 0 | +0.24(+4.48%) |
Aug 28, 2008 | 5.283 | 5.443 | 5.214 | 5.443 | 5,606 | +0.14(+2.59%) |
Aug 27, 2008 | 5.321 | 5.405 | 5.146 | 5.306 | 20,375 | +0.02(+0.43%) |
Aug 26, 2008 | 5.245 | 5.382 | 5.123 | 5.283 | 19,204 | +0.04(+0.73%) |
Aug 25, 2008 | 5.428 | 5.451 | 5.176 | 5.245 | 22,562 | -0.16(-2.96%) |
Aug 22, 2008 | 5.237 | 5.451 | 5.237 | 5.405 | 0 | +0.08(+1.43%) |
Aug 21, 2008 | 5.413 | 5.413 | 5.214 | 5.329 | 11,282 | -0.05(-0.99%) |
Aug 20, 2008 | 5.527 | 5.634 | 5.214 | 5.382 | 52,457 | +0.17(+3.22%) |
Aug 19, 2008 | 5.214 | 5.428 | 5.169 | 5.214 | 26,926 | -0.11(-2.15%) |
Aug 18, 2008 | 5.382 | 5.489 | 5.275 | 5.329 | 31,219 | -0.08(-1.55%) |
Aug 15, 2008 | 5.329 | 5.466 | 5.161 | 5.413 | 0 | +0.04(+0.71%) |
Aug 14, 2008 | 5.283 | 5.374 | 5.260 | 5.374 | 12,986 | +0.02(+0.28%) |
Aug 13, 2008 | 5.092 | 5.413 | 5.031 | 5.359 | 25,448 | +0.18(+3.53%) |
Aug 12, 2008 | 4.833 | 5.352 | 4.787 | 5.176 | 69,654 | +0.39(+8.12%) |
Aug 11, 2008 | 4.734 | 4.803 | 4.612 | 4.787 | 24,605 | -0.05(-1.10%) |
Aug 08, 2008 | 4.650 | 4.894 | 4.612 | 4.841 | 27,742 | +0.21(+4.44%) |
Aug 07, 2008 | 4.589 | 4.787 | 4.566 | 4.635 | 25,710 | +0.02(+0.50%) |
Aug 06, 2008 | 4.582 | 4.726 | 4.582 | 4.612 | 11,543 | +0.04(+0.83%) |
Aug 05, 2008 | 4.582 | 4.719 | 4.574 | 4.574 | 16,316 | -0.05(-0.99%) |
Aug 04, 2008 | 4.679 | 4.704 | 4.620 | 4.620 | 7,673 | -0.07(-1.46%) |
Aug 01, 2008 | 4.696 | 4.696 | 4.650 | 4.688 | 8,349 | -0.04(-0.81%) |
Jul 31, 2008 | 4.780 | 4.780 | 4.726 | 4.726 | 3,148 | -0.03(-0.64%) |
Jul 30, 2008 | 4.673 | 4.810 | 4.665 | 4.757 | 11,543 | +0.09(+1.96%) |
Jul 29, 2008 | 4.665 | 4.856 | 4.665 | 4.665 | 11,149 | -0.21(-4.38%) |
Jul 28, 2008 | 5.031 | 5.031 | 4.879 | 4.879 | 9,444 | -0.12(-2.44%) |
Jul 25, 2008 | 5.016 | 5.024 | 4.948 | 5.001 | 11,904 | +0.04(+0.77%) |
Jul 24, 2008 | 5.062 | 5.062 | 4.963 | 4.963 | 5,359 | -0.18(-3.55%) |
Jul 23, 2008 | 5.085 | 5.146 | 5.047 | 5.146 | 8,526 | +0.05(+0.90%) |
Jul 22, 2008 | 4.993 | 5.100 | 4.993 | 5.100 | 4,066 | +0.11(+2.14%) |
Jul 21, 2008 | 5.014 | 5.062 | 4.993 | 4.993 | 911 | -0.05(-1.06%) |
Jul 18, 2008 | 5.100 | 5.100 | 5.031 | 5.047 | 1,705 | -0.02(-0.30%) |
Jul 17, 2008 | 5.131 | 5.131 | 4.993 | 5.062 | 36,361 | -0.11(-2.21%) |
Jul 16, 2008 | 5.016 | 5.176 | 4.673 | 5.176 | 8,778 | +0.12(+2.41%) |
Jul 15, 2008 | 5.077 | 5.077 | 4.970 | 5.054 | 19,492 | +0.01(+0.15%) |
Jul 14, 2008 | 5.321 | 5.321 | 4.955 | 5.047 | 12,068 | -0.14(-2.79%) |
Jul 11, 2008 | 5.184 | 5.222 | 5.108 | 5.192 | 8,329 | -0.01(-0.15%) |
Jul 10, 2008 | 5.260 | 5.260 | 4.909 | 5.199 | 69,702 | -0.09(-1.73%) |
Jul 09, 2008 | 5.481 | 5.481 | 5.275 | 5.291 | 5,312 | -0.26(-4.67%) |
Jul 08, 2008 | 5.718 | 5.718 | 5.542 | 5.550 | 10,756 | -0.19(-3.32%) |
Jul 07, 2008 | 5.718 | 5.748 | 5.710 | 5.740 | 136,114 | -0.13(-2.21%) |
Jul 04, 2008 | 5.718 | 5.900 | 5.718 | 5.870 | 8,198 | +0.00(+0.00%) |
Jul 03, 2008 | 5.718 | 5.900 | 5.718 | 5.870 | 8,198 | +0.14(+2.53%) |
Jul 02, 2008 | 5.367 | 5.725 | 5.367 | 5.725 | 10,756 | +0.33(+6.07%) |
Jul 01, 2008 | 5.313 | 5.397 | 5.283 | 5.397 | 10,187 | +0.05(+0.85%) |
Jun 30, 2008 | 5.367 | 5.382 | 5.306 | 5.352 | 4,984 | +0.02(+0.29%) |
Jun 27, 2008 | 5.336 | 5.367 | 5.336 | 5.336 | 3,410 | +0.02(+0.43%) |
Jun 26, 2008 | 5.336 | 5.413 | 5.253 | 5.313 | 2,720 | -0.06(-1.13%) |
Jun 25, 2008 | 5.352 | 5.390 | 5.298 | 5.374 | 9,562 | +0.01(+0.14%) |
Jun 24, 2008 | 5.275 | 5.428 | 5.275 | 5.367 | 8,526 | -0.03(-0.57%) |
Jun 23, 2008 | 5.329 | 5.420 | 5.268 | 5.397 | 20,391 | +0.03(+0.57%) |
Jun 20, 2008 | 5.542 | 5.596 | 5.336 | 5.367 | 13,537 | -0.14(-2.63%) |
Jun 19, 2008 | 5.725 | 5.725 | 5.397 | 5.512 | 42,082 | +0.13(+2.41%) |
Jun 18, 2008 | 5.367 | 5.420 | 5.359 | 5.382 | 6,427 | -0.02(-0.28%) |
Jun 17, 2008 | 5.435 | 5.481 | 5.397 | 5.397 | 10,041 | -0.02(-0.42%) |
Jun 16, 2008 | 5.428 | 5.435 | 5.306 | 5.420 | 8,395 | +0.01(+0.14%) |
Jun 13, 2008 | 5.184 | 5.413 | 5.146 | 5.413 | 3,804 | +0.19(+3.65%) |
Jun 12, 2008 | 5.237 | 5.313 | 5.085 | 5.222 | 18,626 | -0.03(-0.58%) |
Jun 11, 2008 | 5.184 | 5.344 | 5.184 | 5.253 | 6,821 | +0.05(+0.88%) |
Jun 10, 2008 | 5.169 | 5.542 | 5.031 | 5.207 | 56,322 | -0.29(-5.27%) |
Jun 09, 2008 | 5.382 | 5.580 | 5.382 | 5.496 | 16,921 | +0.15(+2.85%) |
Jun 06, 2008 | 5.222 | 5.374 | 5.153 | 5.344 | 30,695 | +0.00(+0.00%) |
Jun 05, 2008 | 5.230 | 5.504 | 5.227 | 5.344 | 56,799 | +0.07(+1.30%) |
Jun 04, 2008 | 5.481 | 5.481 | 5.199 | 5.275 | 9,654 | +0.17(+3.28%) |
Jun 03, 2008 | 5.275 | 5.275 | 5.077 | 5.108 | 25,579 | -0.09(-1.76%) |