Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.392 | 4.562 | 4.331 | 4.443 | 7,403,180 | +0.04(+0.97%) |
Aug 28, 2008 | 4.241 | 4.404 | 4.186 | 4.400 | 6,365,902 | +0.14(+3.33%) |
Aug 27, 2008 | 4.258 | 4.366 | 4.206 | 4.258 | 7,083,854 | +0.00(+0.00%) |
Aug 26, 2008 | 4.301 | 4.305 | 4.176 | 4.258 | 9,196,450 | -0.05(-1.08%) |
Aug 25, 2008 | 4.307 | 4.323 | 4.243 | 4.305 | 7,507,346 | -0.04(-0.94%) |
Aug 22, 2008 | 4.320 | 4.450 | 4.295 | 4.346 | 3,780,546 | +0.05(+1.22%) |
Aug 21, 2008 | 4.368 | 4.368 | 4.228 | 4.294 | 6,335,465 | -0.08(-1.83%) |
Aug 20, 2008 | 4.359 | 4.432 | 4.254 | 4.374 | 11,302,865 | +0.02(+0.38%) |
Aug 19, 2008 | 4.506 | 4.506 | 4.333 | 4.357 | 10,876,695 | -0.18(-4.06%) |
Aug 18, 2008 | 4.562 | 4.631 | 4.474 | 4.541 | 11,006,844 | +0.02(+0.45%) |
Aug 15, 2008 | 4.601 | 4.655 | 4.512 | 4.521 | 0 | -0.05(-1.02%) |
Aug 14, 2008 | 4.402 | 4.568 | 4.385 | 4.568 | 9,191,315 | +0.13(+2.98%) |
Aug 13, 2008 | 4.474 | 4.508 | 4.269 | 4.435 | 13,827,487 | -0.08(-1.86%) |
Aug 12, 2008 | 4.771 | 4.771 | 4.500 | 4.519 | 14,137,406 | -0.26(-5.38%) |
Aug 11, 2008 | 4.622 | 4.920 | 4.527 | 4.776 | 7,730,834 | +0.15(+3.35%) |
Aug 08, 2008 | 4.448 | 4.655 | 4.417 | 4.622 | 8,085,013 | +0.18(+4.07%) |
Aug 07, 2008 | 4.566 | 4.637 | 4.370 | 4.441 | 12,578,017 | -0.16(-3.48%) |
Aug 06, 2008 | 4.694 | 4.694 | 4.445 | 4.601 | 13,152,893 | -0.11(-2.33%) |
Aug 05, 2008 | 4.245 | 4.730 | 4.245 | 4.711 | 18,638,030 | +0.52(+12.46%) |
Aug 04, 2008 | 4.169 | 4.241 | 4.148 | 4.189 | 21,652,060 | +0.03(+0.72%) |
Aug 01, 2008 | 3.986 | 4.210 | 3.984 | 4.159 | 21,397,730 | +0.16(+4.10%) |
Jul 31, 2008 | 4.193 | 4.193 | 3.986 | 3.995 | 18,650,630 | -0.15(-3.51%) |
Jul 30, 2008 | 4.331 | 4.519 | 4.105 | 4.141 | 56,190,632 | -0.94(-18.49%) |
Jul 29, 2008 | 4.953 | 5.130 | 4.931 | 5.080 | 10,561,425 | +0.13(+2.64%) |
Jul 28, 2008 | 4.909 | 4.994 | 4.892 | 4.950 | 9,275,209 | +0.04(+0.80%) |
Jul 25, 2008 | 4.743 | 5.000 | 4.698 | 4.910 | 8,076,920 | +0.16(+3.37%) |
Jul 24, 2008 | 5.030 | 5.032 | 4.750 | 4.750 | 7,388,240 | -0.27(-5.42%) |
Jul 23, 2008 | 5.005 | 5.224 | 4.966 | 5.022 | 7,121,250 | +0.03(+0.60%) |
Jul 22, 2008 | 4.812 | 5.002 | 4.771 | 4.992 | 6,509,842 | +0.15(+3.12%) |
Jul 21, 2008 | 4.868 | 4.892 | 4.771 | 4.841 | 4,696,948 | +0.01(+0.15%) |
Jul 18, 2008 | 4.862 | 4.888 | 4.674 | 4.834 | 7,675,150 | -0.02(-0.42%) |
Jul 17, 2008 | 4.737 | 4.858 | 4.620 | 4.855 | 11,102,302 | +0.17(+3.58%) |
Jul 16, 2008 | 4.424 | 4.705 | 4.331 | 4.687 | 11,503,697 | +0.29(+6.48%) |
Jul 15, 2008 | 4.279 | 4.497 | 4.158 | 4.402 | 13,735,034 | +0.09(+2.16%) |
Jul 14, 2008 | 4.428 | 4.525 | 4.290 | 4.309 | 9,887,105 | -0.10(-2.16%) |
Jul 11, 2008 | 4.389 | 4.435 | 4.161 | 4.404 | 20,395,604 | -0.07(-1.50%) |
Jul 10, 2008 | 4.797 | 4.920 | 4.391 | 4.471 | 22,518,440 | -0.32(-6.73%) |
Jul 09, 2008 | 5.015 | 5.056 | 4.780 | 4.793 | 9,176,440 | -0.22(-4.42%) |
Jul 08, 2008 | 5.087 | 5.106 | 4.959 | 5.015 | 12,825,652 | -0.07(-1.32%) |
Jul 07, 2008 | 5.210 | 5.263 | 4.912 | 5.082 | 12,131,917 | -0.11(-2.12%) |
Jul 04, 2008 | 5.272 | 5.325 | 5.165 | 5.192 | 7,289,118 | +0.00(+0.00%) |
Jul 03, 2008 | 5.272 | 5.325 | 5.165 | 5.192 | 7,289,118 | -0.06(-1.10%) |
Jul 02, 2008 | 5.151 | 5.345 | 5.130 | 5.250 | 11,831,233 | +0.12(+2.25%) |
Jul 01, 2008 | 5.017 | 5.169 | 4.966 | 5.134 | 13,335,646 | +0.08(+1.51%) |
Jun 30, 2008 | 5.158 | 5.404 | 5.039 | 5.058 | 9,044,284 | -0.11(-2.20%) |
Jun 27, 2008 | 5.201 | 5.237 | 5.140 | 5.171 | 12,637,725 | -0.05(-0.89%) |
Jun 26, 2008 | 5.237 | 5.274 | 5.155 | 5.218 | 10,330,967 | -0.08(-1.55%) |
Jun 25, 2008 | 5.285 | 5.453 | 5.259 | 5.300 | 12,188,534 | +0.01(+0.28%) |
Jun 24, 2008 | 5.207 | 5.402 | 5.115 | 5.285 | 10,770,075 | +0.10(+1.90%) |
Jun 23, 2008 | 5.360 | 5.404 | 5.162 | 5.186 | 15,515,318 | -0.16(-2.96%) |
Jun 20, 2008 | 5.376 | 5.475 | 5.259 | 5.345 | 20,776,678 | -0.07(-1.24%) |
Jun 19, 2008 | 6.006 | 6.006 | 5.324 | 5.412 | 36,685,776 | -0.60(-10.01%) |
Jun 18, 2008 | 6.122 | 6.215 | 5.980 | 6.014 | 8,291,323 | -0.13(-2.09%) |
Jun 17, 2008 | 6.099 | 6.193 | 6.098 | 6.142 | 5,273,390 | +0.05(+0.86%) |
Jun 16, 2008 | 5.954 | 6.120 | 5.934 | 6.090 | 6,007,553 | +0.13(+2.16%) |
Jun 13, 2008 | 6.016 | 6.053 | 5.954 | 5.962 | 6,194,154 | -0.02(-0.37%) |
Jun 12, 2008 | 6.019 | 6.159 | 5.952 | 5.984 | 4,450,381 | +0.03(+0.53%) |
Jun 11, 2008 | 6.258 | 6.258 | 5.948 | 5.952 | 6,246,640 | -0.29(-4.57%) |
Jun 10, 2008 | 6.193 | 6.319 | 6.058 | 6.237 | 10,961,758 | +0.10(+1.58%) |
Jun 09, 2008 | 5.894 | 6.258 | 5.865 | 6.140 | 10,746,980 | +0.24(+4.14%) |
Jun 06, 2008 | 6.036 | 6.090 | 5.885 | 5.896 | 6,488,469 | -0.20(-3.24%) |
Jun 05, 2008 | 6.032 | 6.174 | 6.019 | 6.094 | 5,420,250 | +0.07(+1.24%) |
Jun 04, 2008 | 5.824 | 6.047 | 5.796 | 6.019 | 8,078,772 | +0.16(+2.67%) |
Jun 03, 2008 | 6.012 | 6.027 | 5.841 | 5.863 | 7,727,405 | -0.14(-2.39%) |