Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.804 | 4.818 | 4.783 | 4.783 | 143,555 | -0.01(-0.22%) |
Aug 28, 2008 | 4.769 | 4.840 | 4.769 | 4.794 | 300,823 | +0.02(+0.45%) |
Aug 27, 2008 | 4.783 | 4.804 | 4.769 | 4.772 | 201,819 | -0.04(-0.81%) |
Aug 26, 2008 | 4.783 | 4.815 | 4.772 | 4.811 | 282,300 | +0.02(+0.44%) |
Aug 25, 2008 | 4.769 | 4.804 | 4.765 | 4.790 | 154,589 | -0.01(-0.22%) |
Aug 22, 2008 | 4.751 | 4.801 | 4.741 | 4.801 | 160,257 | +0.06(+1.20%) |
Aug 21, 2008 | 4.751 | 4.762 | 4.623 | 4.744 | 468,912 | -0.05(-0.96%) |
Aug 20, 2008 | 4.744 | 4.801 | 4.744 | 4.790 | 177,184 | -0.02(-0.37%) |
Aug 19, 2008 | 4.825 | 4.833 | 4.801 | 4.808 | 118,497 | -0.01(-0.22%) |
Aug 18, 2008 | 4.840 | 4.854 | 4.808 | 4.818 | 97,723 | -0.02(-0.51%) |
Aug 15, 2008 | 4.850 | 4.850 | 4.815 | 4.843 | 0 | +0.00(+0.07%) |
Aug 14, 2008 | 4.825 | 4.861 | 4.822 | 4.840 | 136,197 | +0.01(+0.29%) |
Aug 13, 2008 | 4.843 | 4.861 | 4.825 | 4.825 | 125,552 | +0.01(+0.15%) |
Aug 12, 2008 | 4.850 | 4.850 | 4.818 | 4.818 | 183,508 | -0.03(-0.66%) |
Aug 11, 2008 | 4.825 | 4.879 | 4.825 | 4.850 | 139,855 | +0.00(+0.07%) |
Aug 08, 2008 | 4.790 | 4.861 | 4.772 | 4.847 | 173,422 | +0.05(+0.96%) |
Aug 07, 2008 | 4.865 | 4.865 | 4.797 | 4.801 | 292,122 | -0.06(-1.31%) |
Aug 06, 2008 | 4.872 | 4.904 | 4.861 | 4.865 | 460,965 | -0.02(-0.51%) |
Aug 05, 2008 | 4.886 | 4.910 | 4.872 | 4.889 | 233,498 | -0.00(-0.07%) |
Aug 04, 2008 | 4.900 | 4.925 | 4.875 | 4.893 | 230,352 | -0.03(-0.65%) |
Aug 01, 2008 | 4.861 | 4.925 | 4.854 | 4.925 | 82,789 | +0.07(+1.54%) |
Jul 31, 2008 | 4.865 | 4.889 | 4.850 | 4.850 | 238,117 | -0.02(-0.44%) |
Jul 30, 2008 | 4.904 | 4.925 | 4.872 | 4.872 | 227,475 | -0.01(-0.29%) |
Jul 29, 2008 | 4.886 | 4.953 | 4.875 | 4.886 | 276,517 | +0.02(+0.51%) |
Jul 28, 2008 | 4.907 | 4.960 | 4.861 | 4.861 | 369,004 | -0.02(-0.51%) |
Jul 25, 2008 | 4.918 | 4.918 | 4.886 | 4.886 | 84,243 | -0.01(-0.15%) |
Jul 24, 2008 | 4.936 | 4.950 | 4.886 | 4.893 | 149,215 | -0.07(-1.36%) |
Jul 23, 2008 | 4.950 | 4.971 | 4.907 | 4.960 | 591,255 | +0.01(+0.14%) |
Jul 22, 2008 | 4.882 | 4.953 | 4.854 | 4.953 | 447,665 | +0.04(+0.72%) |
Jul 21, 2008 | 4.911 | 4.918 | 4.896 | 4.918 | 179,086 | +0.01(+0.22%) |
Jul 18, 2008 | 4.900 | 4.914 | 4.889 | 4.907 | 130,611 | -0.00(-0.07%) |
Jul 17, 2008 | 4.825 | 4.911 | 4.825 | 4.911 | 300,307 | +0.11(+2.22%) |
Jul 16, 2008 | 4.719 | 4.811 | 4.719 | 4.804 | 237,858 | +0.09(+1.80%) |
Jul 15, 2008 | 4.801 | 4.818 | 4.680 | 4.719 | 489,503 | -0.15(-3.06%) |
Jul 14, 2008 | 4.939 | 4.939 | 4.868 | 4.868 | 229,961 | -0.06(-1.30%) |
Jul 11, 2008 | 4.914 | 4.960 | 4.907 | 4.932 | 237,207 | -0.04(-0.71%) |
Jul 10, 2008 | 4.960 | 5.003 | 4.936 | 4.967 | 310,994 | -0.02(-0.36%) |
Jul 09, 2008 | 4.914 | 5.038 | 4.914 | 4.985 | 318,347 | +0.07(+1.44%) |
Jul 08, 2008 | 4.950 | 4.957 | 4.911 | 4.914 | 555,010 | -0.05(-0.93%) |
Jul 07, 2008 | 5.038 | 5.074 | 4.943 | 4.960 | 287,867 | -0.09(-1.69%) |
Jul 04, 2008 | 5.053 | 5.095 | 5.042 | 5.045 | 476,699 | +0.00(+0.00%) |
Jul 03, 2008 | 5.053 | 5.095 | 5.042 | 5.045 | 476,699 | -0.03(-0.63%) |
Jul 02, 2008 | 5.077 | 5.092 | 5.049 | 5.077 | 313,672 | -0.00(-0.07%) |
Jul 01, 2008 | 5.067 | 5.092 | 5.050 | 5.081 | 287,881 | +0.01(+0.14%) |
Jun 30, 2008 | 5.077 | 5.099 | 5.063 | 5.074 | 176,122 | +0.00(+0.07%) |
Jun 27, 2008 | 5.152 | 5.161 | 5.070 | 5.070 | 237,689 | -0.06(-1.24%) |
Jun 26, 2008 | 5.198 | 5.198 | 5.134 | 5.134 | 262,789 | -0.07(-1.30%) |
Jun 25, 2008 | 5.145 | 5.226 | 5.145 | 5.202 | 266,489 | +0.02(+0.34%) |
Jun 24, 2008 | 5.258 | 5.258 | 5.163 | 5.184 | 329,700 | -0.07(-1.28%) |
Jun 23, 2008 | 5.269 | 5.283 | 5.251 | 5.251 | 160,553 | -0.02(-0.34%) |
Jun 20, 2008 | 5.273 | 5.273 | 5.251 | 5.269 | 100,161 | -0.00(-0.07%) |
Jun 19, 2008 | 5.322 | 5.322 | 5.258 | 5.273 | 193,748 | -0.05(-0.93%) |
Jun 18, 2008 | 5.340 | 5.352 | 5.315 | 5.322 | 189,906 | -0.01(-0.20%) |
Jun 17, 2008 | 5.290 | 5.336 | 5.290 | 5.333 | 151,266 | +0.05(+1.01%) |
Jun 16, 2008 | 5.290 | 5.294 | 5.273 | 5.280 | 153,349 | -0.01(-0.13%) |
Jun 13, 2008 | 5.290 | 5.315 | 5.287 | 5.287 | 141,397 | +0.00(+0.00%) |
Jun 12, 2008 | 5.287 | 5.315 | 5.276 | 5.287 | 268,817 | +0.01(+0.27%) |
Jun 11, 2008 | 5.305 | 5.329 | 5.273 | 5.273 | 290,020 | -0.04(-0.67%) |
Jun 10, 2008 | 5.308 | 5.326 | 5.305 | 5.308 | 240,696 | +0.00(+0.07%) |
Jun 09, 2008 | 5.344 | 5.351 | 5.305 | 5.305 | 137,437 | -0.04(-0.66%) |
Jun 06, 2008 | 5.340 | 5.354 | 5.329 | 5.340 | 147,191 | -0.01(-0.20%) |
Jun 05, 2008 | 5.336 | 5.368 | 5.329 | 5.351 | 236,857 | +0.01(+0.20%) |
Jun 04, 2008 | 5.322 | 5.347 | 5.322 | 5.340 | 208,885 | +0.00(+0.07%) |
Jun 03, 2008 | 5.358 | 5.358 | 5.322 | 5.336 | 229,304 | -0.02(-0.46%) |