Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.060 | 5.080 | 4.980 | 5.080 | 679,979 | +0.01(+0.20%) |
Aug 28, 2008 | 5.150 | 5.170 | 4.960 | 5.070 | 2,337,797 | -0.13(-2.50%) |
Aug 27, 2008 | 4.920 | 5.200 | 4.910 | 5.200 | 1,194,750 | +0.25(+5.05%) |
Aug 26, 2008 | 5.000 | 5.110 | 4.890 | 4.950 | 1,744,671 | -0.10(-1.98%) |
Aug 25, 2008 | 5.290 | 5.320 | 5.010 | 5.050 | 857,698 | -0.21(-3.99%) |
Aug 22, 2008 | 5.350 | 5.450 | 5.190 | 5.260 | 6,549,596 | -0.06(-1.13%) |
Aug 21, 2008 | 5.100 | 5.390 | 5.100 | 5.320 | 2,698,662 | +0.29(+5.77%) |
Aug 20, 2008 | 5.040 | 5.080 | 4.910 | 5.030 | 1,514,384 | -0.03(-0.59%) |
Aug 19, 2008 | 4.850 | 5.100 | 4.780 | 5.060 | 2,710,341 | +0.20(+4.12%) |
Aug 18, 2008 | 4.770 | 4.920 | 4.770 | 4.860 | 1,351,204 | +0.14(+2.97%) |
Aug 15, 2008 | 4.800 | 4.800 | 4.670 | 4.720 | 987,470 | -0.24(-4.84%) |
Aug 14, 2008 | 4.880 | 5.170 | 4.820 | 4.960 | 1,938,807 | -0.05(-1.00%) |
Aug 13, 2008 | 4.550 | 5.030 | 4.530 | 5.010 | 4,185,770 | +0.37(+7.97%) |
Aug 12, 2008 | 4.800 | 4.800 | 4.630 | 4.640 | 2,561,179 | -0.24(-4.92%) |
Aug 11, 2008 | 5.000 | 5.050 | 4.600 | 4.880 | 1,544,979 | -0.12(-2.40%) |
Aug 08, 2008 | 4.950 | 5.040 | 4.910 | 5.000 | 1,054,575 | -0.18(-3.47%) |
Aug 07, 2008 | 5.400 | 5.520 | 5.000 | 5.180 | 2,717,293 | -0.24(-4.43%) |
Aug 06, 2008 | 5.160 | 5.470 | 5.160 | 5.420 | 1,080,645 | +0.35(+6.90%) |
Aug 05, 2008 | 5.150 | 5.210 | 5.010 | 5.070 | 1,957,902 | -0.31(-5.76%) |
Aug 04, 2008 | 5.570 | 5.570 | 5.290 | 5.380 | 1,102,879 | +0.00(+0.00%) |
Aug 01, 2008 | 5.570 | 5.570 | 5.290 | 5.380 | 1,102,879 | -0.17(-3.06%) |
Jul 31, 2008 | 5.430 | 5.650 | 5.380 | 5.550 | 2,916,075 | +0.20(+3.74%) |
Jul 30, 2008 | 5.130 | 5.390 | 5.090 | 5.350 | 2,788,100 | +0.28(+5.52%) |
Jul 29, 2008 | 5.000 | 5.210 | 4.990 | 5.070 | 4,596,011 | +0.07(+1.40%) |
Jul 28, 2008 | 5.060 | 5.080 | 4.970 | 5.000 | 2,142,401 | -0.09(-1.77%) |
Jul 25, 2008 | 4.940 | 5.140 | 4.750 | 5.090 | 5,342,347 | +0.21(+4.30%) |
Jul 24, 2008 | 5.060 | 5.120 | 4.850 | 4.880 | 1,634,687 | -0.28(-5.43%) |
Jul 23, 2008 | 5.350 | 5.350 | 5.160 | 5.160 | 1,329,524 | -0.14(-2.64%) |
Jul 22, 2008 | 5.360 | 5.360 | 5.130 | 5.300 | 1,629,560 | -0.07(-1.30%) |
Jul 21, 2008 | 5.200 | 5.410 | 5.120 | 5.370 | 2,583,837 | +0.28(+5.50%) |
Jul 18, 2008 | 5.490 | 5.490 | 5.090 | 5.090 | 5,001,419 | -0.23(-4.32%) |
Jul 17, 2008 | 5.400 | 5.720 | 5.050 | 5.320 | 5,924,577 | +0.04(+0.76%) |
Jul 16, 2008 | 5.260 | 5.350 | 5.120 | 5.280 | 1,347,730 | -0.03(-0.56%) |
Jul 15, 2008 | 5.400 | 5.430 | 5.170 | 5.310 | 11,626,008 | -0.26(-4.67%) |
Jul 14, 2008 | 5.730 | 5.730 | 5.530 | 5.570 | 1,301,473 | -0.12(-2.11%) |
Jul 11, 2008 | 5.520 | 5.760 | 5.500 | 5.690 | 4,632,497 | +0.11(+1.97%) |
Jul 10, 2008 | 5.550 | 5.600 | 5.450 | 5.580 | 2,424,904 | +0.10(+1.82%) |
Jul 09, 2008 | 5.770 | 5.790 | 5.410 | 5.480 | 2,636,311 | -0.20(-3.52%) |
Jul 08, 2008 | 5.640 | 5.800 | 5.430 | 5.680 | 2,418,536 | +0.04(+0.71%) |
Jul 07, 2008 | 5.850 | 5.920 | 5.590 | 5.640 | 1,538,981 | -0.22(-3.75%) |
Jul 04, 2008 | 5.850 | 5.900 | 5.760 | 5.860 | 583,475 | -0.14(-2.33%) |
Jul 03, 2008 | 5.850 | 6.030 | 5.780 | 6.000 | 4,912,657 | +0.20(+3.45%) |
Jul 02, 2008 | 6.150 | 6.190 | 5.800 | 5.800 | 3,155,184 | -0.42(-6.75%) |
Jul 01, 2008 | 6.230 | 6.290 | 6.080 | 6.220 | 3,289,671 | +0.00(+0.00%) |
Jun 30, 2008 | 6.230 | 6.290 | 6.080 | 6.220 | 3,289,671 | -0.17(-2.66%) |
Jun 27, 2008 | 6.160 | 6.460 | 6.110 | 6.390 | 2,298,841 | -0.08(-1.24%) |
Jun 26, 2008 | 6.570 | 6.600 | 6.390 | 6.470 | 1,923,880 | -0.25(-3.72%) |
Jun 25, 2008 | 6.590 | 6.820 | 6.550 | 6.720 | 1,000,997 | +0.17(+2.60%) |
Jun 24, 2008 | 6.600 | 6.720 | 6.540 | 6.550 | 1,779,293 | -0.24(-3.53%) |
Jun 23, 2008 | 6.680 | 6.830 | 6.660 | 6.790 | 1,641,088 | +0.09(+1.34%) |
Jun 20, 2008 | 6.980 | 7.030 | 6.700 | 6.700 | 3,723,906 | -0.28(-4.01%) |
Jun 19, 2008 | 7.070 | 7.150 | 6.930 | 6.980 | 1,822,623 | -0.21(-2.92%) |
Jun 18, 2008 | 7.300 | 7.300 | 7.090 | 7.190 | 1,516,214 | -0.07(-0.96%) |
Jun 17, 2008 | 7.330 | 7.350 | 7.230 | 7.260 | 1,599,174 | +0.01(+0.14%) |
Jun 16, 2008 | 7.280 | 7.370 | 7.210 | 7.250 | 1,993,714 | +0.11(+1.54%) |
Jun 13, 2008 | 7.040 | 7.190 | 7.000 | 7.140 | 868,128 | +0.15(+2.15%) |
Jun 12, 2008 | 7.270 | 7.290 | 6.960 | 6.990 | 2,194,328 | -0.28(-3.85%) |
Jun 11, 2008 | 7.210 | 7.410 | 7.150 | 7.270 | 1,903,636 | +0.06(+0.83%) |
Jun 10, 2008 | 7.270 | 7.390 | 7.130 | 7.210 | 1,622,580 | -0.27(-3.61%) |
Jun 09, 2008 | 7.630 | 7.660 | 7.470 | 7.480 | 837,428 | -0.32(-4.10%) |
Jun 06, 2008 | 7.970 | 8.060 | 7.710 | 7.800 | 3,471,059 | +0.01(+0.13%) |
Jun 05, 2008 | 7.710 | 7.890 | 7.620 | 7.790 | 2,113,391 | +0.09(+1.17%) |
Jun 04, 2008 | 7.800 | 7.840 | 7.640 | 7.700 | 1,579,826 | -0.25(-3.14%) |
Jun 03, 2008 | 8.020 | 8.190 | 7.860 | 7.950 | 1,482,412 | -0.10(-1.24%) |