Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.241 | 4.335 | 4.220 | 4.302 | 0 | +0.09(+2.13%) |
Aug 28, 2008 | 4.241 | 4.307 | 4.194 | 4.213 | 177,904 | -0.05(-1.22%) |
Aug 27, 2008 | 4.138 | 4.288 | 4.114 | 4.265 | 115,437 | +0.15(+3.67%) |
Aug 26, 2008 | 4.006 | 4.246 | 4.006 | 4.114 | 399,953 | -0.13(-3.11%) |
Aug 25, 2008 | 4.227 | 4.288 | 4.227 | 4.246 | 68,506 | -0.06(-1.32%) |
Aug 22, 2008 | 4.307 | 4.392 | 4.241 | 4.302 | 0 | +0.06(+1.33%) |
Aug 21, 2008 | 4.218 | 4.307 | 4.128 | 4.246 | 485,232 | +0.06(+1.46%) |
Aug 20, 2008 | 4.255 | 4.279 | 4.170 | 4.185 | 238,592 | -0.04(-0.89%) |
Aug 19, 2008 | 4.326 | 4.359 | 4.222 | 4.222 | 1,483,090 | -0.15(-3.34%) |
Aug 18, 2008 | 4.595 | 4.595 | 4.284 | 4.368 | 147,563 | -0.11(-2.42%) |
Aug 15, 2008 | 4.562 | 4.618 | 4.383 | 4.477 | 0 | -0.09(-2.06%) |
Aug 14, 2008 | 4.585 | 4.646 | 4.524 | 4.571 | 309,356 | -0.05(-1.12%) |
Aug 13, 2008 | 4.712 | 4.712 | 4.571 | 4.623 | 156,091 | -0.09(-1.90%) |
Aug 12, 2008 | 4.717 | 4.778 | 4.679 | 4.712 | 198,324 | -0.02(-0.50%) |
Aug 11, 2008 | 4.859 | 4.859 | 4.722 | 4.736 | 306,116 | -0.06(-1.28%) |
Aug 08, 2008 | 4.764 | 4.811 | 4.712 | 4.797 | 151,561 | +0.03(+0.69%) |
Aug 07, 2008 | 4.906 | 4.924 | 4.764 | 4.764 | 330,123 | -0.16(-3.25%) |
Aug 06, 2008 | 4.929 | 4.967 | 4.877 | 4.924 | 254,900 | -0.05(-0.95%) |
Aug 05, 2008 | 5.005 | 5.070 | 4.830 | 4.972 | 363,999 | -0.05(-1.03%) |
Aug 04, 2008 | 5.137 | 5.217 | 4.995 | 5.023 | 333,641 | -0.07(-1.30%) |
Aug 01, 2008 | 5.089 | 5.155 | 5.066 | 5.089 | 185,622 | -0.05(-0.92%) |
Jul 31, 2008 | 5.122 | 5.240 | 5.066 | 5.137 | 166,716 | +0.00(+0.00%) |
Jul 30, 2008 | 5.151 | 5.165 | 5.127 | 5.137 | 71,948 | -0.04(-0.82%) |
Jul 29, 2008 | 5.179 | 5.184 | 5.099 | 5.179 | 130,518 | +0.04(+0.83%) |
Jul 28, 2008 | 5.160 | 5.273 | 5.066 | 5.137 | 367,808 | -0.10(-1.89%) |
Jul 25, 2008 | 5.217 | 5.358 | 5.184 | 5.236 | 122,692 | +0.02(+0.36%) |
Jul 24, 2008 | 5.311 | 5.311 | 5.089 | 5.217 | 363,681 | -0.08(-1.42%) |
Jul 23, 2008 | 5.650 | 5.650 | 5.231 | 5.292 | 280,030 | -0.36(-6.42%) |
Jul 22, 2008 | 5.358 | 5.655 | 5.184 | 5.655 | 208,576 | +0.33(+6.19%) |
Jul 21, 2008 | 4.670 | 5.636 | 4.670 | 5.325 | 152,772 | +0.17(+3.39%) |
Jul 18, 2008 | 5.264 | 5.264 | 5.023 | 5.151 | 171,743 | -0.11(-2.15%) |
Jul 17, 2008 | 5.184 | 5.448 | 5.113 | 5.264 | 178,430 | +0.27(+5.38%) |
Jul 16, 2008 | 4.948 | 4.995 | 4.816 | 4.995 | 294,687 | +0.09(+1.83%) |
Jul 15, 2008 | 4.882 | 4.972 | 4.778 | 4.906 | 328,020 | -0.02(-0.48%) |
Jul 14, 2008 | 4.906 | 5.071 | 4.835 | 4.929 | 216,979 | +0.03(+0.58%) |
Jul 11, 2008 | 4.948 | 4.976 | 4.863 | 4.901 | 431,031 | -0.08(-1.52%) |
Jul 10, 2008 | 4.863 | 5.061 | 4.863 | 4.976 | 336,809 | +0.07(+1.34%) |
Jul 09, 2008 | 4.976 | 5.137 | 4.906 | 4.910 | 233,249 | -0.18(-3.52%) |
Jul 08, 2008 | 4.948 | 5.118 | 4.939 | 5.089 | 99,140 | +0.14(+2.86%) |
Jul 07, 2008 | 4.939 | 5.071 | 4.939 | 4.948 | 245,491 | -0.02(-0.47%) |
Jul 04, 2008 | 5.075 | 5.089 | 4.924 | 4.972 | 94,414 | +0.00(+0.00%) |
Jul 03, 2008 | 5.075 | 5.089 | 4.924 | 4.972 | 94,414 | -0.10(-2.04%) |
Jul 02, 2008 | 5.254 | 5.292 | 5.066 | 5.075 | 167,529 | -0.15(-2.89%) |
Jul 01, 2008 | 5.245 | 5.311 | 5.023 | 5.226 | 180,168 | -0.08(-1.60%) |
Jun 30, 2008 | 5.386 | 5.556 | 5.311 | 5.311 | 215,496 | -0.16(-3.01%) |
Jun 27, 2008 | 5.655 | 5.678 | 5.443 | 5.476 | 207,999 | -0.17(-3.09%) |
Jun 26, 2008 | 5.655 | 5.655 | 5.471 | 5.650 | 350,471 | +0.06(+1.10%) |
Jun 25, 2008 | 5.240 | 6.385 | 5.240 | 5.589 | 2,347,039 | +0.32(+5.99%) |
Jun 24, 2008 | 5.396 | 5.419 | 5.254 | 5.273 | 247,108 | -0.08(-1.50%) |
Jun 23, 2008 | 5.325 | 5.396 | 5.301 | 5.353 | 81,474 | -0.04(-0.79%) |
Jun 20, 2008 | 5.547 | 5.589 | 5.292 | 5.396 | 300,524 | -0.24(-4.26%) |
Jun 19, 2008 | 5.650 | 5.655 | 5.452 | 5.636 | 156,813 | -0.02(-0.33%) |
Jun 18, 2008 | 5.457 | 5.740 | 5.405 | 5.655 | 318,019 | +0.20(+3.63%) |
Jun 17, 2008 | 5.556 | 5.625 | 5.448 | 5.457 | 166,474 | -0.15(-2.69%) |
Jun 16, 2008 | 5.740 | 5.985 | 5.580 | 5.608 | 176,408 | -0.25(-4.34%) |
Jun 13, 2008 | 5.744 | 5.886 | 5.726 | 5.862 | 117,570 | +0.09(+1.63%) |
Jun 12, 2008 | 5.815 | 5.881 | 5.749 | 5.768 | 190,471 | +0.02(+0.41%) |
Jun 11, 2008 | 6.022 | 6.093 | 5.726 | 5.744 | 344,158 | -0.29(-4.77%) |
Jun 10, 2008 | 6.145 | 6.192 | 5.947 | 6.032 | 457,541 | -0.18(-2.88%) |
Jun 09, 2008 | 6.381 | 6.432 | 6.154 | 6.211 | 414,803 | -0.11(-1.72%) |
Jun 06, 2008 | 6.333 | 6.447 | 6.277 | 6.319 | 984,871 | -0.25(-3.80%) |
Jun 05, 2008 | 6.324 | 6.579 | 6.315 | 6.569 | 1,097,013 | +0.30(+4.81%) |
Jun 04, 2008 | 6.395 | 6.428 | 6.202 | 6.268 | 1,028,252 | -0.02(-0.37%) |
Jun 03, 2008 | 6.362 | 6.371 | 6.159 | 6.291 | 580,376 | -0.07(-1.11%) |