Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.430 | 4.460 | 4.350 | 4.370 | 27,886 | -0.04(-0.91%) |
Aug 28, 2008 | 4.430 | 4.500 | 4.310 | 4.410 | 82,720 | -0.01(-0.23%) |
Aug 27, 2008 | 4.340 | 4.490 | 4.330 | 4.420 | 60,483 | +0.06(+1.38%) |
Aug 26, 2008 | 4.500 | 4.510 | 4.280 | 4.360 | 120,545 | -0.14(-3.11%) |
Aug 25, 2008 | 4.630 | 4.680 | 4.500 | 4.500 | 57,035 | -0.12(-2.60%) |
Aug 22, 2008 | 4.620 | 4.700 | 4.600 | 4.620 | 37,988 | +0.00(+0.00%) |
Aug 21, 2008 | 4.500 | 4.730 | 4.500 | 4.620 | 89,403 | +0.05(+1.09%) |
Aug 20, 2008 | 4.510 | 4.640 | 4.510 | 4.570 | 32,156 | +0.00(+0.00%) |
Aug 19, 2008 | 4.710 | 4.710 | 4.500 | 4.570 | 93,171 | -0.21(-4.39%) |
Aug 18, 2008 | 4.750 | 4.850 | 4.680 | 4.780 | 65,822 | +0.04(+0.84%) |
Aug 15, 2008 | 4.840 | 4.840 | 4.720 | 4.740 | 45,200 | -0.04(-0.84%) |
Aug 14, 2008 | 4.870 | 5.000 | 4.630 | 4.780 | 186,396 | +0.11(+2.36%) |
Aug 13, 2008 | 4.540 | 4.680 | 4.500 | 4.670 | 46,964 | +0.16(+3.55%) |
Aug 12, 2008 | 4.500 | 4.640 | 4.500 | 4.510 | 58,027 | +0.01(+0.22%) |
Aug 11, 2008 | 4.490 | 4.700 | 4.450 | 4.500 | 156,494 | -0.11(-2.39%) |
Aug 08, 2008 | 4.640 | 4.640 | 4.490 | 4.610 | 75,229 | +0.00(+0.00%) |
Aug 07, 2008 | 4.630 | 4.630 | 4.500 | 4.610 | 52,073 | -0.02(-0.43%) |
Aug 06, 2008 | 4.730 | 4.740 | 4.590 | 4.630 | 47,915 | -0.08(-1.70%) |
Aug 05, 2008 | 4.510 | 4.850 | 4.440 | 4.710 | 110,430 | +0.20(+4.43%) |
Aug 04, 2008 | 4.600 | 4.640 | 4.470 | 4.510 | 156,460 | -0.20(-4.25%) |
Aug 01, 2008 | 4.740 | 4.770 | 4.600 | 4.710 | 69,582 | -0.08(-1.67%) |
Jul 31, 2008 | 4.700 | 4.820 | 4.580 | 4.790 | 78,426 | +0.04(+0.84%) |
Jul 30, 2008 | 4.730 | 4.800 | 4.651 | 4.750 | 111,219 | +0.01(+0.21%) |
Jul 29, 2008 | 4.740 | 4.990 | 4.650 | 4.740 | 168,383 | -0.05(-1.04%) |
Jul 28, 2008 | 4.890 | 4.890 | 4.540 | 4.790 | 337,022 | -0.16(-3.23%) |
Jul 25, 2008 | 5.200 | 5.200 | 4.950 | 4.950 | 210,685 | -0.18(-3.51%) |
Jul 24, 2008 | 5.480 | 5.480 | 5.050 | 5.130 | 303,308 | -0.30(-5.52%) |
Jul 23, 2008 | 5.600 | 5.700 | 5.160 | 5.430 | 1,226,212 | -2.24(-29.20%) |
Jul 22, 2008 | 7.370 | 7.670 | 7.100 | 7.670 | 88,600 | +0.32(+4.35%) |
Jul 21, 2008 | 7.300 | 7.470 | 7.110 | 7.350 | 150,066 | +0.31(+4.40%) |
Jul 18, 2008 | 6.770 | 7.040 | 6.690 | 7.040 | 53,410 | +0.35(+5.23%) |
Jul 17, 2008 | 6.770 | 6.962 | 6.510 | 6.690 | 80,477 | +0.05(+0.75%) |
Jul 16, 2008 | 6.480 | 6.820 | 6.204 | 6.640 | 64,384 | +0.22(+3.43%) |
Jul 15, 2008 | 6.350 | 6.700 | 6.140 | 6.420 | 77,795 | +0.12(+1.90%) |
Jul 14, 2008 | 6.690 | 6.960 | 6.150 | 6.300 | 102,443 | -0.34(-5.12%) |
Jul 11, 2008 | 6.870 | 7.050 | 6.590 | 6.640 | 72,786 | -0.36(-5.14%) |
Jul 10, 2008 | 6.820 | 7.030 | 6.720 | 7.000 | 42,653 | +0.15(+2.19%) |
Jul 09, 2008 | 7.000 | 7.100 | 6.840 | 6.850 | 50,410 | -0.20(-2.84%) |
Jul 08, 2008 | 6.710 | 7.120 | 6.490 | 7.050 | 146,658 | +0.06(+0.86%) |
Jul 07, 2008 | 7.680 | 7.800 | 6.670 | 6.990 | 342,230 | -0.79(-10.15%) |
Jul 04, 2008 | 7.960 | 8.030 | 7.750 | 7.780 | 59,415 | +0.00(+0.00%) |
Jul 03, 2008 | 7.960 | 8.030 | 7.750 | 7.780 | 59,415 | -0.27(-3.35%) |
Jul 02, 2008 | 8.130 | 8.130 | 7.750 | 8.050 | 130,138 | +0.05(+0.63%) |
Jul 01, 2008 | 7.730 | 8.100 | 7.510 | 8.000 | 147,902 | +0.27(+3.49%) |
Jun 30, 2008 | 7.640 | 8.000 | 7.450 | 7.730 | 260,555 | -0.28(-3.50%) |
Jun 27, 2008 | 8.210 | 8.230 | 7.700 | 8.010 | 233,247 | -0.18(-2.20%) |
Jun 26, 2008 | 9.320 | 9.320 | 8.040 | 8.190 | 362,607 | -1.18(-12.59%) |
Jun 25, 2008 | 9.900 | 9.900 | 9.250 | 9.370 | 194,323 | -0.57(-5.74%) |
Jun 24, 2008 | 10.35 | 10.47 | 9.920 | 9.940 | 68,554 | -0.40(-3.87%) |
Jun 23, 2008 | 10.16 | 10.49 | 10.15 | 10.34 | 120,992 | +0.25(+2.48%) |
Jun 20, 2008 | 10.66 | 10.66 | 9.890 | 10.09 | 171,083 | -0.57(-5.35%) |
Jun 19, 2008 | 9.970 | 10.84 | 9.940 | 10.66 | 328,965 | +0.71(+7.14%) |
Jun 18, 2008 | 10.17 | 10.20 | 9.870 | 9.950 | 55,240 | -0.23(-2.26%) |
Jun 17, 2008 | 10.30 | 10.44 | 10.10 | 10.18 | 65,434 | -0.04(-0.39%) |
Jun 16, 2008 | 9.700 | 10.38 | 9.700 | 10.22 | 127,437 | +0.53(+5.47%) |
Jun 13, 2008 | 9.470 | 10.20 | 9.110 | 9.690 | 201,423 | +0.28(+2.98%) |
Jun 12, 2008 | 10.31 | 10.77 | 9.030 | 9.410 | 302,222 | -0.89(-8.64%) |
Jun 11, 2008 | 10.78 | 10.80 | 10.30 | 10.30 | 121,668 | -0.53(-4.89%) |
Jun 10, 2008 | 10.63 | 11.00 | 10.37 | 10.83 | 104,767 | -0.06(-0.55%) |
Jun 09, 2008 | 10.43 | 11.20 | 10.08 | 10.89 | 466,128 | +0.54(+5.22%) |
Jun 06, 2008 | 10.50 | 10.95 | 9.820 | 10.35 | 436,944 | +0.00(+0.00%) |
Jun 05, 2008 | 10.50 | 10.50 | 10.21 | 10.35 | 168,390 | -0.06(-0.58%) |
Jun 04, 2008 | 9.750 | 10.50 | 9.650 | 10.41 | 535,056 | +0.80(+8.32%) |
Jun 03, 2008 | 9.020 | 9.840 | 8.985 | 9.610 | 578,680 | +0.77(+8.71%) |