Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.725 | 5.850 | 5.628 | 5.645 | 1,145,248 | -0.11(-1.87%) |
Aug 28, 2008 | 5.735 | 5.805 | 5.545 | 5.753 | 2,105,320 | -0.16(-2.71%) |
Aug 27, 2008 | 5.838 | 5.990 | 5.758 | 5.912 | 1,715,748 | +0.07(+1.15%) |
Aug 26, 2008 | 5.812 | 5.985 | 5.715 | 5.845 | 1,967,392 | +0.05(+0.86%) |
Aug 25, 2008 | 5.940 | 5.973 | 5.655 | 5.795 | 1,560,632 | -0.15(-2.52%) |
Aug 22, 2008 | 5.710 | 5.955 | 5.670 | 5.945 | 1,812,844 | +0.29(+5.04%) |
Aug 21, 2008 | 5.423 | 5.725 | 5.423 | 5.660 | 1,664,568 | +0.21(+3.85%) |
Aug 20, 2008 | 5.460 | 5.550 | 5.348 | 5.450 | 1,185,848 | -0.04(-0.64%) |
Aug 19, 2008 | 5.555 | 5.570 | 5.268 | 5.485 | 2,894,816 | -0.08(-1.53%) |
Aug 18, 2008 | 5.798 | 5.798 | 5.497 | 5.570 | 3,134,012 | -0.23(-4.01%) |
Aug 15, 2008 | 5.878 | 5.965 | 5.378 | 5.803 | 0 | -0.08(-1.28%) |
Aug 14, 2008 | 5.875 | 6.055 | 5.820 | 5.878 | 1,690,576 | +0.00(+0.04%) |
Aug 13, 2008 | 5.795 | 5.923 | 5.770 | 5.875 | 951,052 | +0.07(+1.16%) |
Aug 12, 2008 | 5.768 | 5.835 | 5.673 | 5.808 | 1,264,916 | +0.02(+0.30%) |
Aug 11, 2008 | 5.755 | 5.935 | 5.644 | 5.790 | 1,344,212 | +0.07(+1.14%) |
Aug 08, 2008 | 5.655 | 5.750 | 5.492 | 5.725 | 1,116,656 | +0.10(+1.82%) |
Aug 07, 2008 | 5.763 | 5.793 | 5.605 | 5.622 | 1,601,220 | -0.16(-2.68%) |
Aug 06, 2008 | 5.890 | 5.890 | 5.675 | 5.777 | 1,478,572 | -0.11(-1.83%) |
Aug 05, 2008 | 5.732 | 5.900 | 5.633 | 5.885 | 1,794,736 | +0.22(+3.88%) |
Aug 04, 2008 | 5.675 | 5.760 | 5.605 | 5.665 | 1,621,016 | -0.02(-0.40%) |
Aug 01, 2008 | 5.638 | 5.775 | 5.590 | 5.688 | 2,196,680 | +0.11(+1.97%) |
Jul 31, 2008 | 5.657 | 5.782 | 5.553 | 5.577 | 2,721,336 | -0.13(-2.23%) |
Jul 30, 2008 | 5.763 | 5.912 | 5.603 | 5.705 | 3,150,128 | -0.02(-0.35%) |
Jul 29, 2008 | 5.725 | 5.750 | 5.460 | 5.725 | 3,080,012 | +0.28(+5.24%) |
Jul 28, 2008 | 5.435 | 5.615 | 5.425 | 5.440 | 1,627,120 | +0.01(+0.14%) |
Jul 25, 2008 | 5.420 | 5.518 | 5.372 | 5.433 | 1,555,460 | -0.03(-0.55%) |
Jul 24, 2008 | 5.445 | 5.560 | 5.317 | 5.463 | 2,890,172 | +0.06(+1.11%) |
Jul 23, 2008 | 4.987 | 5.402 | 4.987 | 5.402 | 4,390,324 | +0.42(+8.48%) |
Jul 22, 2008 | 4.285 | 5.147 | 4.285 | 4.980 | 7,394,820 | +0.74(+17.38%) |
Jul 21, 2008 | 4.268 | 4.379 | 4.240 | 4.242 | 2,827,452 | -0.07(-1.62%) |
Jul 18, 2008 | 4.447 | 4.447 | 4.280 | 4.312 | 1,924,760 | -0.13(-2.87%) |
Jul 17, 2008 | 4.407 | 4.445 | 4.282 | 4.440 | 1,752,372 | +0.04(+0.85%) |
Jul 16, 2008 | 4.415 | 4.475 | 4.348 | 4.402 | 1,356,288 | +0.01(+0.34%) |
Jul 15, 2008 | 4.355 | 4.495 | 4.325 | 4.388 | 1,843,856 | +0.00(+0.11%) |
Jul 14, 2008 | 4.438 | 4.492 | 4.322 | 4.383 | 1,324,452 | -0.01(-0.28%) |
Jul 11, 2008 | 4.375 | 4.425 | 4.253 | 4.395 | 1,884,740 | +0.00(+0.00%) |
Jul 10, 2008 | 4.345 | 4.423 | 4.226 | 4.395 | 2,010,552 | +0.04(+0.86%) |
Jul 09, 2008 | 4.450 | 4.478 | 4.340 | 4.357 | 2,564,896 | -0.10(-2.19%) |
Jul 08, 2008 | 4.370 | 4.480 | 4.327 | 4.455 | 1,886,652 | +0.11(+2.47%) |
Jul 07, 2008 | 4.415 | 4.415 | 4.218 | 4.348 | 1,518,888 | +0.00(+0.06%) |
Jul 04, 2008 | 4.298 | 4.402 | 4.240 | 4.345 | 1,125,924 | +0.00(+0.00%) |
Jul 03, 2008 | 4.298 | 4.402 | 4.240 | 4.345 | 1,125,924 | -0.03(-0.69%) |
Jul 02, 2008 | 4.260 | 4.399 | 4.100 | 4.375 | 2,031,572 | +0.18(+4.42%) |
Jul 01, 2008 | 4.150 | 4.235 | 4.115 | 4.190 | 2,353,356 | -0.01(-0.18%) |
Jun 30, 2008 | 4.322 | 4.388 | 4.197 | 4.197 | 1,348,884 | -0.15(-3.39%) |
Jun 27, 2008 | 4.365 | 4.418 | 4.293 | 4.345 | 3,388,580 | -0.01(-0.29%) |
Jun 26, 2008 | 4.367 | 4.460 | 4.305 | 4.357 | 1,710,404 | -0.07(-1.58%) |
Jun 25, 2008 | 4.270 | 4.485 | 4.258 | 4.428 | 1,035,544 | +0.14(+3.27%) |
Jun 24, 2008 | 4.327 | 4.435 | 4.287 | 4.287 | 1,390,528 | -0.08(-1.83%) |
Jun 23, 2008 | 4.525 | 4.588 | 4.310 | 4.367 | 1,468,884 | -0.14(-3.11%) |
Jun 20, 2008 | 4.525 | 4.612 | 4.425 | 4.508 | 2,312,068 | -0.04(-0.99%) |
Jun 19, 2008 | 4.558 | 4.585 | 4.438 | 4.553 | 2,662,656 | -0.22(-4.61%) |
Jun 18, 2008 | 4.775 | 4.832 | 4.718 | 4.772 | 1,400,636 | +0.00(+0.00%) |
Jun 17, 2008 | 4.853 | 4.930 | 4.772 | 4.772 | 1,388,412 | -0.11(-2.30%) |
Jun 16, 2008 | 4.900 | 4.982 | 4.850 | 4.885 | 1,664,056 | +0.01(+0.31%) |
Jun 13, 2008 | 4.875 | 4.907 | 4.798 | 4.870 | 1,959,616 | +0.06(+1.25%) |
Jun 12, 2008 | 4.782 | 4.867 | 4.760 | 4.810 | 1,631,276 | +0.02(+0.37%) |
Jun 11, 2008 | 4.955 | 4.955 | 4.707 | 4.793 | 2,779,128 | -0.19(-3.86%) |
Jun 10, 2008 | 5.037 | 5.152 | 4.960 | 4.985 | 1,836,836 | -0.11(-2.25%) |
Jun 09, 2008 | 5.125 | 5.170 | 5.053 | 5.100 | 1,347,576 | +0.02(+0.49%) |
Jun 06, 2008 | 5.293 | 5.293 | 5.070 | 5.075 | 1,066,332 | -0.27(-5.10%) |
Jun 05, 2008 | 5.085 | 5.425 | 5.065 | 5.348 | 1,865,400 | +0.29(+5.68%) |
Jun 04, 2008 | 5.095 | 5.095 | 4.963 | 5.060 | 1,719,600 | -0.01(-0.20%) |
Jun 03, 2008 | 5.030 | 5.115 | 4.973 | 5.070 | 1,789,084 | +0.07(+1.35%) |