Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.720 | 3.730 | 3.620 | 3.640 | 23,861 | -0.09(-2.41%) |
Aug 28, 2008 | 3.750 | 3.820 | 3.730 | 3.730 | 14,200 | -0.02(-0.53%) |
Aug 27, 2008 | 3.740 | 3.795 | 3.700 | 3.750 | 20,240 | +0.06(+1.63%) |
Aug 26, 2008 | 3.740 | 3.830 | 3.610 | 3.690 | 19,032 | -0.04(-1.20%) |
Aug 25, 2008 | 3.780 | 3.780 | 3.660 | 3.735 | 26,905 | +0.05(+1.49%) |
Aug 22, 2008 | 3.610 | 3.790 | 3.605 | 3.680 | 49,055 | -0.02(-0.54%) |
Aug 21, 2008 | 3.700 | 3.800 | 3.670 | 3.700 | 57,526 | +0.00(+0.00%) |
Aug 20, 2008 | 3.650 | 3.990 | 3.650 | 3.700 | 72,236 | +0.10(+2.78%) |
Aug 19, 2008 | 3.550 | 3.680 | 3.510 | 3.600 | 40,953 | -0.06(-1.64%) |
Aug 18, 2008 | 3.950 | 3.960 | 3.650 | 3.660 | 39,917 | -0.29(-7.34%) |
Aug 15, 2008 | 4.000 | 4.020 | 3.850 | 3.950 | 0 | -0.05(-1.25%) |
Aug 14, 2008 | 3.990 | 4.040 | 3.990 | 4.000 | 1,900 | -0.04(-0.99%) |
Aug 13, 2008 | 4.030 | 4.050 | 3.960 | 4.040 | 10,400 | -0.03(-0.74%) |
Aug 12, 2008 | 4.020 | 4.090 | 4.005 | 4.070 | 30,855 | +0.06(+1.50%) |
Aug 11, 2008 | 4.020 | 4.140 | 3.910 | 4.010 | 33,879 | -0.18(-4.30%) |
Aug 08, 2008 | 4.170 | 4.200 | 4.110 | 4.190 | 10,620 | +0.03(+0.72%) |
Aug 07, 2008 | 4.150 | 4.250 | 4.100 | 4.160 | 73,300 | +0.02(+0.48%) |
Aug 06, 2008 | 4.070 | 4.140 | 4.050 | 4.140 | 20,900 | +0.03(+0.73%) |
Aug 05, 2008 | 4.710 | 4.710 | 4.050 | 4.110 | 45,275 | -0.65(-13.66%) |
Aug 04, 2008 | 4.850 | 4.900 | 4.730 | 4.760 | 12,500 | -0.10(-2.06%) |
Aug 01, 2008 | 5.150 | 5.150 | 4.850 | 4.860 | 20,815 | -0.20(-3.95%) |
Jul 31, 2008 | 4.990 | 5.100 | 4.880 | 5.060 | 16,990 | +0.13(+2.64%) |
Jul 30, 2008 | 4.910 | 4.960 | 4.730 | 4.930 | 17,866 | -0.05(-1.01%) |
Jul 29, 2008 | 4.980 | 4.990 | 4.950 | 4.980 | 2,855 | -0.02(-0.40%) |
Jul 28, 2008 | 5.290 | 5.290 | 5.000 | 5.000 | 17,354 | -0.20(-3.85%) |
Jul 25, 2008 | 4.750 | 5.200 | 4.730 | 5.200 | 22,753 | +0.34(+7.00%) |
Jul 24, 2008 | 4.850 | 4.860 | 4.600 | 4.860 | 45,927 | +0.00(+0.00%) |
Jul 23, 2008 | 5.193 | 5.220 | 4.830 | 4.860 | 49,293 | -0.39(-7.43%) |
Jul 22, 2008 | 5.200 | 5.290 | 5.180 | 5.250 | 10,716 | -0.05(-0.94%) |
Jul 21, 2008 | 5.300 | 5.300 | 5.130 | 5.300 | 7,666 | +0.00(+0.00%) |
Jul 18, 2008 | 5.250 | 5.300 | 5.250 | 5.300 | 10,403 | +0.00(+0.00%) |
Jul 17, 2008 | 5.510 | 5.510 | 5.140 | 5.300 | 34,232 | -0.11(-2.03%) |
Jul 16, 2008 | 5.530 | 5.550 | 5.300 | 5.410 | 13,700 | +0.00(+0.00%) |
Jul 15, 2008 | 5.410 | 5.450 | 5.210 | 5.410 | 14,529 | -0.08(-1.46%) |
Jul 14, 2008 | 5.400 | 5.510 | 5.400 | 5.490 | 2,010 | +0.04(+0.73%) |
Jul 11, 2008 | 5.330 | 5.450 | 5.330 | 5.450 | 19,170 | +0.20(+3.81%) |
Jul 10, 2008 | 5.100 | 5.250 | 5.000 | 5.250 | 23,685 | +0.10(+1.94%) |
Jul 09, 2008 | 5.090 | 5.160 | 5.060 | 5.150 | 17,608 | +0.02(+0.39%) |
Jul 08, 2008 | 5.250 | 5.350 | 5.060 | 5.130 | 33,138 | -0.16(-3.02%) |
Jul 07, 2008 | 5.680 | 5.680 | 5.210 | 5.290 | 52,818 | -0.46(-8.00%) |
Jul 04, 2008 | 5.900 | 5.900 | 5.600 | 5.750 | 20,158 | +0.00(+0.00%) |
Jul 03, 2008 | 5.900 | 5.900 | 5.600 | 5.750 | 20,158 | -0.20(-3.36%) |
Jul 02, 2008 | 5.900 | 6.050 | 5.800 | 5.950 | 42,749 | +0.13(+2.23%) |
Jul 01, 2008 | 5.990 | 5.990 | 5.750 | 5.820 | 24,334 | -0.28(-4.59%) |
Jun 30, 2008 | 6.030 | 6.200 | 5.860 | 6.100 | 73,425 | +0.24(+4.10%) |
Jun 27, 2008 | 5.550 | 6.020 | 5.548 | 5.860 | 54,479 | +0.41(+7.52%) |
Jun 26, 2008 | 5.250 | 5.870 | 5.040 | 5.450 | 107,283 | +0.42(+8.35%) |
Jun 25, 2008 | 5.280 | 5.280 | 5.030 | 5.030 | 53,198 | -0.14(-2.80%) |
Jun 24, 2008 | 5.340 | 5.630 | 5.130 | 5.175 | 37,224 | -0.12(-2.17%) |
Jun 23, 2008 | 5.340 | 5.402 | 5.170 | 5.290 | 57,318 | -0.11(-2.04%) |
Jun 20, 2008 | 5.640 | 5.640 | 5.340 | 5.400 | 42,650 | -0.22(-3.91%) |
Jun 19, 2008 | 5.950 | 5.950 | 5.360 | 5.620 | 23,030 | -0.27(-4.58%) |
Jun 18, 2008 | 5.850 | 5.990 | 5.850 | 5.890 | 4,950 | -0.01(-0.17%) |
Jun 17, 2008 | 6.000 | 6.060 | 5.900 | 5.900 | 9,075 | -0.15(-2.48%) |
Jun 16, 2008 | 5.850 | 6.050 | 5.850 | 6.050 | 13,505 | +0.18(+3.07%) |
Jun 13, 2008 | 5.950 | 5.950 | 5.850 | 5.870 | 256,701 | -0.04(-0.63%) |
Jun 12, 2008 | 5.960 | 5.990 | 5.900 | 5.907 | 9,000 | -0.16(-2.69%) |
Jun 11, 2008 | 5.860 | 6.070 | 5.800 | 6.070 | 24,741 | +0.06(+1.00%) |
Jun 10, 2008 | 6.020 | 6.050 | 5.880 | 6.010 | 17,408 | +0.02(+0.33%) |
Jun 09, 2008 | 6.080 | 6.080 | 5.980 | 5.990 | 29,290 | -0.10(-1.64%) |
Jun 06, 2008 | 5.750 | 6.090 | 5.750 | 6.090 | 51,256 | +0.15(+2.53%) |
Jun 05, 2008 | 5.880 | 5.949 | 5.500 | 5.940 | 84,620 | +0.09(+1.54%) |
Jun 04, 2008 | 5.950 | 5.990 | 5.750 | 5.850 | 34,421 | +0.00(+0.00%) |
Jun 03, 2008 | 5.790 | 5.900 | 5.710 | 5.850 | 16,716 | -0.03(-0.51%) |