Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.267 | 5.318 | 5.088 | 5.208 | 251,960 | -0.09(-1.61%) |
Aug 28, 2008 | 5.182 | 5.472 | 5.173 | 5.293 | 306,278 | +0.09(+1.64%) |
Aug 27, 2008 | 4.858 | 5.335 | 4.858 | 5.208 | 416,500 | +0.18(+3.56%) |
Aug 26, 2008 | 4.960 | 5.182 | 4.850 | 5.029 | 509,179 | +0.07(+1.37%) |
Aug 25, 2008 | 5.156 | 5.259 | 4.926 | 4.960 | 317,014 | -0.28(-5.37%) |
Aug 22, 2008 | 5.122 | 5.318 | 5.105 | 5.242 | 276,195 | +0.17(+3.36%) |
Aug 21, 2008 | 4.969 | 5.139 | 4.756 | 5.071 | 335,636 | +0.00(+0.00%) |
Aug 20, 2008 | 5.080 | 5.225 | 4.850 | 5.071 | 280,815 | +0.04(+0.85%) |
Aug 19, 2008 | 5.446 | 5.548 | 4.986 | 5.029 | 434,427 | -0.50(-9.09%) |
Aug 18, 2008 | 5.787 | 5.813 | 5.455 | 5.531 | 480,433 | -0.25(-4.28%) |
Aug 15, 2008 | 5.864 | 6.077 | 5.719 | 5.779 | 0 | -0.08(-1.31%) |
Aug 14, 2008 | 5.642 | 5.949 | 5.565 | 5.855 | 443,354 | +0.25(+4.41%) |
Aug 13, 2008 | 5.821 | 5.949 | 5.318 | 5.608 | 657,500 | -0.20(-3.38%) |
Aug 12, 2008 | 6.128 | 6.196 | 5.583 | 5.804 | 911,571 | -0.41(-6.58%) |
Aug 11, 2008 | 5.753 | 6.418 | 5.744 | 6.213 | 645,621 | +0.46(+8.00%) |
Aug 08, 2008 | 5.421 | 5.830 | 5.421 | 5.753 | 410,024 | +0.38(+6.97%) |
Aug 07, 2008 | 5.813 | 5.838 | 5.344 | 5.378 | 465,466 | -0.50(-8.55%) |
Aug 06, 2008 | 5.804 | 5.906 | 5.531 | 5.881 | 339,556 | +0.08(+1.32%) |
Aug 05, 2008 | 5.421 | 5.923 | 5.421 | 5.804 | 700,725 | +0.38(+6.91%) |
Aug 04, 2008 | 5.727 | 5.796 | 5.156 | 5.429 | 837,185 | +0.06(+1.11%) |
Aug 01, 2008 | 5.139 | 5.489 | 5.139 | 5.369 | 841,646 | +0.14(+2.77%) |
Jul 31, 2008 | 5.054 | 5.404 | 5.054 | 5.225 | 380,753 | -0.03(-0.49%) |
Jul 30, 2008 | 5.301 | 5.438 | 4.994 | 5.250 | 450,199 | +0.12(+2.33%) |
Jul 29, 2008 | 5.131 | 5.318 | 4.926 | 5.131 | 574,586 | +0.25(+5.06%) |
Jul 28, 2008 | 5.097 | 5.421 | 4.781 | 4.884 | 427,631 | -0.29(-5.60%) |
Jul 25, 2008 | 5.284 | 5.344 | 5.003 | 5.173 | 516,221 | +0.04(+0.83%) |
Jul 24, 2008 | 5.625 | 5.736 | 5.097 | 5.131 | 658,935 | -0.48(-8.51%) |
Jul 23, 2008 | 5.293 | 5.668 | 5.173 | 5.608 | 1,102,650 | +0.40(+7.69%) |
Jul 22, 2008 | 4.730 | 5.233 | 4.654 | 5.208 | 777,769 | +0.50(+10.69%) |
Jul 21, 2008 | 4.534 | 5.318 | 4.398 | 4.705 | 935,428 | +0.26(+5.95%) |
Jul 18, 2008 | 4.219 | 4.764 | 4.219 | 4.440 | 708,639 | -0.25(-5.27%) |
Jul 17, 2008 | 4.117 | 4.781 | 4.040 | 4.688 | 1,135,490 | +0.65(+16.03%) |
Jul 16, 2008 | 4.261 | 4.492 | 4.023 | 4.040 | 1,067,928 | -0.15(-3.66%) |
Jul 15, 2008 | 4.236 | 4.381 | 4.168 | 4.193 | 803,028 | -0.09(-1.99%) |
Jul 14, 2008 | 4.500 | 4.551 | 4.261 | 4.279 | 638,443 | -0.14(-3.09%) |
Jul 11, 2008 | 4.321 | 4.475 | 4.176 | 4.415 | 998,094 | +0.10(+2.37%) |
Jul 10, 2008 | 5.242 | 5.404 | 4.159 | 4.313 | 1,695,876 | -1.41(-24.70%) |
Jul 09, 2008 | 5.702 | 5.864 | 5.600 | 5.727 | 971,142 | +0.05(+0.90%) |
Jul 08, 2008 | 5.225 | 5.702 | 5.182 | 5.676 | 835,399 | +0.46(+8.82%) |
Jul 07, 2008 | 5.523 | 5.583 | 5.063 | 5.216 | 815,580 | -0.27(-4.97%) |
Jul 04, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.00(+0.00%) |
Jul 03, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.03(+0.62%) |
Jul 02, 2008 | 5.668 | 5.855 | 5.412 | 5.455 | 638,384 | -0.26(-4.62%) |
Jul 01, 2008 | 5.923 | 6.017 | 5.565 | 5.719 | 723,986 | -0.26(-4.42%) |
Jun 30, 2008 | 6.043 | 6.077 | 5.932 | 5.983 | 576,360 | -0.11(-1.82%) |
Jun 27, 2008 | 6.188 | 6.256 | 5.983 | 6.094 | 1,085,638 | -0.08(-1.24%) |
Jun 26, 2008 | 6.392 | 6.443 | 6.111 | 6.171 | 480,830 | -0.22(-3.47%) |
Jun 25, 2008 | 6.614 | 7.100 | 5.378 | 6.392 | 1,080,990 | +0.40(+6.69%) |
Jun 24, 2008 | 6.247 | 6.307 | 5.958 | 5.992 | 848,254 | -0.28(-4.48%) |
Jun 23, 2008 | 6.494 | 6.520 | 6.247 | 6.273 | 610,380 | -0.20(-3.16%) |
Jun 20, 2008 | 6.793 | 6.835 | 6.384 | 6.477 | 913,829 | -0.33(-4.88%) |
Jun 19, 2008 | 6.691 | 6.818 | 6.648 | 6.810 | 295,034 | +0.12(+1.78%) |
Jun 18, 2008 | 6.827 | 6.878 | 6.571 | 6.691 | 599,278 | -0.15(-2.24%) |
Jun 17, 2008 | 7.142 | 7.142 | 6.818 | 6.844 | 350,024 | -0.18(-2.55%) |
Jun 16, 2008 | 7.219 | 7.270 | 6.997 | 7.023 | 295,675 | -0.23(-3.17%) |
Jun 13, 2008 | 7.100 | 7.279 | 7.083 | 7.253 | 304,192 | +0.18(+2.53%) |
Jun 12, 2008 | 7.125 | 7.330 | 7.014 | 7.074 | 346,288 | -0.02(-0.24%) |
Jun 11, 2008 | 7.296 | 7.432 | 7.091 | 7.091 | 596,850 | -0.28(-3.82%) |
Jun 10, 2008 | 7.543 | 7.637 | 7.304 | 7.372 | 633,188 | -0.09(-1.14%) |
Jun 09, 2008 | 7.296 | 7.509 | 7.270 | 7.458 | 623,225 | +0.14(+1.86%) |
Jun 06, 2008 | 7.705 | 8.020 | 7.321 | 7.321 | 446,352 | -0.47(-6.02%) |
Jun 05, 2008 | 7.884 | 8.131 | 7.739 | 7.790 | 484,666 | -0.03(-0.44%) |
Jun 04, 2008 | 7.773 | 7.867 | 7.671 | 7.824 | 454,369 | +0.03(+0.44%) |
Jun 03, 2008 | 7.909 | 7.977 | 7.679 | 7.790 | 469,842 | -0.12(-1.51%) |