Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.234 | 6.234 | 6.024 | 6.068 | 0 | -0.17(-2.67%) |
Aug 28, 2008 | 6.097 | 6.266 | 5.931 | 6.234 | 902,419 | +0.16(+2.64%) |
Aug 27, 2008 | 5.884 | 6.089 | 5.846 | 6.074 | 1,108,615 | +0.18(+3.04%) |
Aug 26, 2008 | 5.802 | 5.980 | 5.671 | 5.895 | 830,982 | +0.12(+2.00%) |
Aug 25, 2008 | 5.937 | 5.988 | 5.767 | 5.779 | 754,876 | -0.23(-3.83%) |
Aug 22, 2008 | 5.917 | 6.046 | 5.761 | 6.009 | 0 | +0.12(+1.97%) |
Aug 21, 2008 | 5.813 | 5.963 | 5.762 | 5.893 | 484,100 | +0.03(+0.55%) |
Aug 20, 2008 | 5.847 | 5.941 | 5.752 | 5.861 | 306,049 | +0.03(+0.56%) |
Aug 19, 2008 | 6.032 | 6.032 | 5.782 | 5.829 | 305,603 | -0.20(-3.37%) |
Aug 18, 2008 | 6.092 | 6.092 | 5.858 | 6.032 | 288,248 | -0.01(-0.11%) |
Aug 15, 2008 | 6.078 | 6.479 | 5.818 | 6.039 | 0 | +0.10(+1.71%) |
Aug 14, 2008 | 5.594 | 5.988 | 5.594 | 5.937 | 364,392 | +0.34(+6.03%) |
Aug 13, 2008 | 5.659 | 5.709 | 5.506 | 5.599 | 602,355 | -0.01(-0.27%) |
Aug 12, 2008 | 5.781 | 5.806 | 5.528 | 5.614 | 537,329 | -0.17(-2.88%) |
Aug 11, 2008 | 5.163 | 5.809 | 5.163 | 5.781 | 641,851 | +0.40(+7.52%) |
Aug 08, 2008 | 5.158 | 5.410 | 4.855 | 5.377 | 1,708,045 | -0.02(-0.39%) |
Aug 07, 2008 | 5.472 | 5.521 | 5.340 | 5.398 | 437,728 | -0.12(-2.10%) |
Aug 06, 2008 | 5.418 | 5.569 | 5.350 | 5.514 | 531,383 | +0.10(+1.76%) |
Aug 05, 2008 | 5.229 | 5.429 | 5.197 | 5.418 | 504,032 | +0.23(+4.52%) |
Aug 04, 2008 | 5.150 | 5.308 | 4.990 | 5.184 | 515,247 | +0.03(+0.66%) |
Aug 01, 2008 | 5.256 | 5.320 | 5.101 | 5.150 | 562,181 | -0.06(-1.24%) |
Jul 31, 2008 | 5.336 | 5.426 | 5.199 | 5.214 | 385,912 | -0.12(-2.27%) |
Jul 30, 2008 | 5.263 | 5.419 | 5.190 | 5.336 | 648,785 | +0.10(+1.96%) |
Jul 29, 2008 | 5.233 | 5.259 | 5.150 | 5.233 | 668,097 | +0.06(+1.19%) |
Jul 28, 2008 | 5.088 | 5.195 | 4.976 | 5.171 | 878,303 | +0.03(+0.49%) |
Jul 25, 2008 | 4.930 | 5.149 | 4.865 | 5.146 | 557,377 | +0.29(+5.91%) |
Jul 24, 2008 | 5.050 | 5.102 | 4.804 | 4.859 | 589,803 | -0.19(-3.78%) |
Jul 23, 2008 | 4.866 | 5.174 | 4.866 | 5.050 | 738,314 | +0.27(+5.71%) |
Jul 22, 2008 | 4.376 | 4.838 | 4.352 | 4.777 | 975,096 | +0.42(+9.57%) |
Jul 21, 2008 | 4.302 | 4.361 | 4.240 | 4.360 | 365,109 | +0.10(+2.29%) |
Jul 18, 2008 | 4.202 | 4.279 | 4.133 | 4.263 | 925,721 | +0.06(+1.45%) |
Jul 17, 2008 | 4.388 | 4.396 | 4.130 | 4.202 | 1,408,369 | -0.24(-5.48%) |
Jul 16, 2008 | 4.251 | 4.445 | 4.251 | 4.445 | 397,089 | +0.21(+5.00%) |
Jul 15, 2008 | 4.207 | 4.275 | 4.079 | 4.234 | 689,579 | +0.00(+0.06%) |
Jul 14, 2008 | 4.143 | 4.240 | 4.143 | 4.231 | 760,009 | +0.11(+2.63%) |
Jul 11, 2008 | 3.957 | 4.233 | 3.870 | 4.123 | 478,444 | +0.16(+4.13%) |
Jul 10, 2008 | 4.082 | 4.082 | 3.794 | 3.959 | 707,632 | -0.01(-0.21%) |
Jul 09, 2008 | 4.083 | 4.227 | 3.949 | 3.967 | 456,497 | -0.10(-2.50%) |
Jul 08, 2008 | 3.933 | 4.071 | 3.908 | 4.069 | 981,314 | +0.13(+3.41%) |
Jul 07, 2008 | 3.883 | 4.022 | 3.818 | 3.935 | 996,345 | +0.07(+1.75%) |
Jul 04, 2008 | 3.849 | 3.924 | 3.636 | 3.867 | 557,087 | +0.00(+0.00%) |
Jul 03, 2008 | 3.849 | 3.924 | 3.636 | 3.867 | 557,087 | +0.08(+2.17%) |
Jul 02, 2008 | 3.872 | 3.894 | 3.695 | 3.785 | 1,293,930 | -0.11(-2.71%) |
Jul 01, 2008 | 3.838 | 3.923 | 3.777 | 3.891 | 573,087 | +0.05(+1.36%) |
Jun 30, 2008 | 3.911 | 3.911 | 3.833 | 3.838 | 708,872 | -0.06(-1.47%) |
Jun 27, 2008 | 4.040 | 4.100 | 3.873 | 3.896 | 1,267,160 | -0.13(-3.26%) |
Jun 26, 2008 | 4.081 | 4.244 | 3.948 | 4.027 | 691,458 | -0.10(-2.38%) |
Jun 25, 2008 | 4.155 | 4.159 | 3.972 | 4.125 | 645,376 | -0.01(-0.27%) |
Jun 24, 2008 | 4.152 | 4.179 | 4.105 | 4.136 | 740,949 | -0.02(-0.39%) |
Jun 23, 2008 | 4.233 | 4.233 | 4.118 | 4.152 | 563,615 | -0.06(-1.36%) |
Jun 20, 2008 | 4.255 | 4.270 | 4.047 | 4.210 | 800,396 | -0.08(-1.85%) |
Jun 19, 2008 | 4.297 | 4.354 | 4.160 | 4.289 | 571,479 | -0.01(-0.25%) |
Jun 18, 2008 | 4.427 | 4.427 | 4.287 | 4.300 | 516,622 | -0.15(-3.35%) |
Jun 17, 2008 | 4.429 | 4.515 | 4.390 | 4.449 | 522,821 | +0.03(+0.62%) |
Jun 16, 2008 | 4.373 | 4.492 | 4.373 | 4.422 | 625,464 | +0.05(+1.11%) |
Jun 13, 2008 | 4.298 | 4.420 | 4.271 | 4.373 | 770,198 | +0.12(+2.77%) |
Jun 12, 2008 | 4.146 | 4.277 | 4.146 | 4.255 | 749,007 | +0.12(+2.83%) |
Jun 11, 2008 | 4.265 | 4.265 | 4.120 | 4.138 | 420,159 | -0.13(-3.04%) |
Jun 10, 2008 | 4.155 | 4.305 | 4.111 | 4.268 | 461,011 | +0.07(+1.76%) |
Jun 09, 2008 | 4.228 | 4.260 | 4.115 | 4.194 | 528,806 | -0.03(-0.82%) |
Jun 06, 2008 | 4.502 | 4.502 | 4.210 | 4.229 | 491,364 | -0.30(-6.60%) |
Jun 05, 2008 | 4.491 | 4.620 | 4.479 | 4.528 | 843,417 | +0.04(+0.93%) |
Jun 04, 2008 | 4.491 | 4.551 | 4.294 | 4.486 | 487,741 | -0.00(-0.01%) |
Jun 03, 2008 | 4.510 | 4.559 | 4.295 | 4.486 | 564,447 | -0.01(-0.21%) |