Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.904 | 5.904 | 5.674 | 5.674 | 1,622 | -0.23(-3.95%) |
Aug 28, 2008 | 5.511 | 5.939 | 5.511 | 5.907 | 12,640 | +0.29(+5.25%) |
Aug 27, 2008 | 5.613 | 5.613 | 5.613 | 5.613 | 1,427 | +0.01(+0.12%) |
Aug 26, 2008 | 5.443 | 5.606 | 5.443 | 5.606 | 1,560 | +0.30(+5.61%) |
Aug 25, 2008 | 5.443 | 5.443 | 5.239 | 5.308 | 3,352 | -0.30(-5.43%) |
Aug 22, 2008 | 5.606 | 5.613 | 5.606 | 5.613 | 1,208 | +0.41(+7.84%) |
Aug 21, 2008 | 5.531 | 5.531 | 5.103 | 5.205 | 1,221 | -0.37(-6.71%) |
Aug 20, 2008 | 5.463 | 5.579 | 5.463 | 5.579 | 1,771 | -0.01(-0.12%) |
Aug 19, 2008 | 5.477 | 5.586 | 5.443 | 5.586 | 2,592 | +0.47(+9.25%) |
Aug 18, 2008 | 5.490 | 5.490 | 5.113 | 5.113 | 5,461 | -0.38(-6.88%) |
Aug 15, 2008 | 5.341 | 5.490 | 5.341 | 5.490 | 2,031 | +0.04(+0.75%) |
Aug 14, 2008 | 5.518 | 5.518 | 5.075 | 5.450 | 1,740 | -0.17(-3.09%) |
Aug 13, 2008 | 5.545 | 5.640 | 5.545 | 5.623 | 4,353 | +0.22(+4.01%) |
Aug 12, 2008 | 5.443 | 5.443 | 5.406 | 5.406 | 3,233 | -0.03(-0.55%) |
Aug 11, 2008 | 5.375 | 5.613 | 5.205 | 5.436 | 14,072 | +0.30(+5.83%) |
Aug 08, 2008 | 5.273 | 5.273 | 5.137 | 5.137 | 4,869 | -0.11(-2.08%) |
Aug 07, 2008 | 5.341 | 5.514 | 5.147 | 5.245 | 6,755 | -0.07(-1.28%) |
Aug 06, 2008 | 5.279 | 5.590 | 5.273 | 5.314 | 3,230 | +0.04(+0.77%) |
Aug 05, 2008 | 5.218 | 5.307 | 5.218 | 5.273 | 2,753 | -0.18(-3.25%) |
Aug 04, 2008 | 5.109 | 5.579 | 5.109 | 5.450 | 5,835 | -0.20(-3.49%) |
Aug 01, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 3,527 | +0.17(+3.11%) |
Jul 31, 2008 | 5.341 | 5.477 | 5.062 | 5.477 | 15,681 | +0.00(+0.00%) |
Jul 30, 2008 | 5.545 | 5.545 | 5.477 | 5.477 | 8,114 | -0.04(-0.74%) |
Jul 29, 2008 | 5.518 | 5.640 | 5.518 | 5.518 | 1,068 | -0.13(-2.29%) |
Jul 28, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 293 | +0.01(+0.12%) |
Jul 25, 2008 | 5.477 | 5.647 | 5.477 | 5.640 | 1,106 | +0.12(+2.22%) |
Jul 24, 2008 | 5.456 | 5.647 | 5.382 | 5.518 | 6,173 | -0.50(-8.36%) |
Jul 23, 2008 | 5.558 | 6.123 | 5.558 | 6.021 | 22,528 | +0.55(+10.07%) |
Jul 22, 2008 | 5.314 | 5.470 | 5.307 | 5.470 | 13,957 | +0.22(+4.15%) |
Jul 21, 2008 | 5.062 | 5.497 | 5.062 | 5.252 | 23,649 | +0.32(+6.48%) |
Jul 18, 2008 | 5.103 | 5.103 | 4.933 | 4.933 | 13,579 | -0.13(-2.55%) |
Jul 17, 2008 | 5.075 | 5.388 | 4.919 | 5.062 | 47,084 | +0.24(+5.08%) |
Jul 16, 2008 | 5.300 | 5.300 | 4.769 | 4.817 | 14,082 | -0.53(-9.92%) |
Jul 15, 2008 | 5.572 | 5.572 | 5.103 | 5.348 | 4,901 | +0.00(+0.00%) |
Jul 14, 2008 | 5.103 | 5.667 | 5.091 | 5.348 | 28,753 | +0.07(+1.29%) |
Jul 11, 2008 | 5.103 | 5.436 | 5.103 | 5.279 | 4,718 | -0.16(-2.88%) |
Jul 10, 2008 | 5.477 | 5.613 | 4.933 | 5.436 | 10,488 | -0.56(-9.41%) |
Jul 09, 2008 | 6.001 | 6.001 | 6.001 | 6.001 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 5.905 | 6.082 | 5.620 | 6.001 | 7,866 | -0.16(-2.54%) |
Jul 07, 2008 | 6.157 | 6.157 | 6.157 | 6.157 | 1,300 | +0.01(+0.11%) |
Jul 04, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 2,470 | +0.00(+0.00%) |
Jul 03, 2008 | 6.150 | 6.150 | 6.150 | 6.150 | 2,470 | +0.12(+2.03%) |
Jul 02, 2008 | 6.259 | 6.259 | 6.028 | 6.028 | 9,609 | -0.01(-0.23%) |
Jul 01, 2008 | 6.123 | 6.164 | 5.783 | 6.041 | 14,886 | -0.25(-4.00%) |
Jun 30, 2008 | 6.559 | 6.633 | 5.885 | 6.293 | 23,801 | -0.49(-7.22%) |
Jun 27, 2008 | 6.974 | 6.974 | 6.783 | 6.783 | 881 | -0.44(-6.03%) |
Jun 26, 2008 | 6.803 | 7.460 | 6.803 | 7.218 | 1,713 | +0.56(+8.38%) |
Jun 25, 2008 | 6.565 | 6.667 | 6.565 | 6.661 | 3,717 | -0.01(-0.10%) |
Jun 24, 2008 | 7.300 | 7.300 | 6.565 | 6.667 | 7,931 | -0.14(-2.00%) |
Jun 23, 2008 | 6.865 | 6.865 | 6.783 | 6.803 | 12,508 | -0.04(-0.60%) |
Jun 20, 2008 | 6.858 | 6.868 | 6.844 | 6.844 | 865 | -0.14(-1.95%) |
Jun 19, 2008 | 6.865 | 6.980 | 6.851 | 6.980 | 21,930 | +0.07(+0.98%) |
Jun 18, 2008 | 6.844 | 6.912 | 6.844 | 6.912 | 1,334 | -0.33(-4.60%) |
Jun 17, 2008 | 7.436 | 7.436 | 7.246 | 7.246 | 821 | +0.20(+2.80%) |
Jun 16, 2008 | 7.144 | 7.150 | 7.048 | 7.048 | 3,238 | +0.16(+2.37%) |
Jun 13, 2008 | 6.974 | 6.974 | 6.885 | 6.885 | 2,107 | -0.09(-1.27%) |
Jun 12, 2008 | 7.144 | 7.314 | 6.974 | 6.974 | 2,854 | -0.17(-2.38%) |
Jun 11, 2008 | 7.579 | 7.599 | 7.144 | 7.144 | 1,337 | -0.07(-0.94%) |
Jun 10, 2008 | 7.144 | 7.402 | 7.130 | 7.212 | 11,097 | +0.07(+0.95%) |
Jun 09, 2008 | 7.355 | 7.355 | 6.803 | 7.144 | 5,513 | -0.25(-3.40%) |
Jun 06, 2008 | 7.395 | 7.395 | 7.395 | 7.395 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 7.395 | 7.395 | 7.395 | 7.395 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 7.246 | 7.395 | 7.144 | 7.395 | 3,326 | +0.00(+0.00%) |
Jun 03, 2008 | 7.640 | 7.640 | 7.395 | 7.395 | 11,727 | -0.09(-1.18%) |