Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.300 | 5.300 | 4.970 | 5.070 | 68,209 | -0.24(-4.52%) |
Aug 28, 2008 | 5.410 | 5.600 | 5.040 | 5.310 | 79,796 | -0.07(-1.30%) |
Aug 27, 2008 | 5.110 | 5.410 | 5.110 | 5.380 | 20,841 | +0.26(+5.08%) |
Aug 26, 2008 | 4.830 | 5.150 | 4.810 | 5.120 | 30,237 | +0.28(+5.79%) |
Aug 25, 2008 | 5.070 | 5.240 | 4.840 | 4.840 | 54,269 | -0.27(-5.28%) |
Aug 22, 2008 | 5.030 | 5.240 | 5.030 | 5.110 | 17,582 | +0.11(+2.20%) |
Aug 21, 2008 | 4.960 | 5.430 | 4.800 | 5.000 | 41,544 | +0.03(+0.60%) |
Aug 20, 2008 | 5.000 | 5.180 | 4.910 | 4.970 | 74,717 | -0.09(-1.78%) |
Aug 19, 2008 | 5.410 | 5.480 | 5.050 | 5.060 | 70,868 | -0.41(-7.50%) |
Aug 18, 2008 | 5.690 | 5.690 | 5.420 | 5.470 | 83,631 | -0.20(-3.53%) |
Aug 15, 2008 | 6.130 | 6.390 | 5.580 | 5.670 | 130,472 | -0.33(-5.50%) |
Aug 14, 2008 | 5.470 | 6.200 | 5.290 | 6.000 | 156,257 | +0.51(+9.29%) |
Aug 13, 2008 | 5.230 | 5.580 | 5.190 | 5.490 | 64,580 | +0.23(+4.37%) |
Aug 12, 2008 | 5.390 | 5.600 | 5.040 | 5.260 | 88,301 | -0.15(-2.77%) |
Aug 11, 2008 | 5.000 | 5.830 | 4.910 | 5.410 | 114,306 | +0.41(+8.20%) |
Aug 08, 2008 | 4.920 | 5.160 | 4.760 | 5.000 | 120,725 | +0.11(+2.25%) |
Aug 07, 2008 | 4.750 | 5.020 | 4.650 | 4.890 | 76,955 | +0.08(+1.66%) |
Aug 06, 2008 | 4.460 | 5.000 | 4.220 | 4.810 | 110,406 | +0.35(+7.85%) |
Aug 05, 2008 | 4.230 | 4.480 | 4.190 | 4.460 | 91,007 | +0.29(+6.95%) |
Aug 04, 2008 | 4.410 | 4.410 | 4.170 | 4.170 | 127,385 | -0.36(-7.95%) |
Aug 01, 2008 | 4.430 | 4.640 | 4.200 | 4.530 | 80,492 | +0.16(+3.66%) |
Jul 31, 2008 | 4.690 | 4.840 | 4.290 | 4.370 | 178,825 | -0.46(-9.52%) |
Jul 30, 2008 | 4.760 | 4.870 | 4.690 | 4.830 | 58,849 | +0.14(+2.99%) |
Jul 29, 2008 | 4.690 | 4.930 | 4.580 | 4.690 | 107,084 | +0.10(+2.18%) |
Jul 28, 2008 | 4.910 | 4.910 | 4.460 | 4.590 | 99,235 | -0.34(-6.90%) |
Jul 25, 2008 | 4.670 | 4.940 | 4.490 | 4.930 | 119,093 | +0.32(+6.94%) |
Jul 24, 2008 | 4.730 | 4.730 | 4.590 | 4.610 | 36,772 | -0.10(-2.12%) |
Jul 23, 2008 | 4.930 | 4.970 | 4.465 | 4.710 | 75,172 | -0.22(-4.46%) |
Jul 22, 2008 | 4.660 | 4.960 | 4.560 | 4.930 | 66,158 | +0.24(+5.12%) |
Jul 21, 2008 | 4.580 | 4.760 | 4.550 | 4.690 | 24,305 | +0.15(+3.30%) |
Jul 18, 2008 | 4.750 | 4.750 | 4.430 | 4.540 | 78,266 | -0.21(-4.42%) |
Jul 17, 2008 | 4.770 | 4.890 | 4.510 | 4.750 | 62,092 | +0.05(+1.06%) |
Jul 16, 2008 | 4.310 | 4.700 | 4.270 | 4.700 | 119,207 | +0.42(+9.81%) |
Jul 15, 2008 | 4.180 | 4.550 | 4.000 | 4.280 | 77,349 | +0.01(+0.23%) |
Jul 14, 2008 | 4.230 | 4.800 | 4.170 | 4.270 | 183,015 | +0.12(+2.89%) |
Jul 11, 2008 | 4.290 | 4.290 | 3.855 | 4.150 | 188,294 | -0.19(-4.38%) |
Jul 10, 2008 | 4.740 | 4.740 | 4.280 | 4.340 | 81,078 | -0.36(-7.66%) |
Jul 09, 2008 | 5.080 | 5.080 | 4.690 | 4.700 | 70,318 | -0.40(-7.84%) |
Jul 08, 2008 | 4.520 | 5.120 | 4.320 | 5.100 | 119,769 | +0.57(+12.58%) |
Jul 07, 2008 | 4.920 | 4.920 | 4.420 | 4.530 | 193,918 | -0.31(-6.40%) |
Jul 04, 2008 | 4.950 | 4.982 | 4.810 | 4.840 | 57,420 | +0.00(+0.00%) |
Jul 03, 2008 | 4.950 | 4.982 | 4.810 | 4.840 | 57,420 | -0.09(-1.83%) |
Jul 02, 2008 | 5.080 | 5.210 | 4.890 | 4.930 | 177,608 | -0.19(-3.71%) |
Jul 01, 2008 | 5.210 | 5.250 | 5.060 | 5.120 | 117,875 | -0.19(-3.58%) |
Jun 30, 2008 | 5.870 | 5.900 | 5.050 | 5.310 | 241,387 | -0.48(-8.29%) |
Jun 27, 2008 | 6.000 | 6.060 | 5.784 | 5.790 | 424,548 | -0.24(-3.98%) |
Jun 26, 2008 | 6.160 | 6.220 | 5.660 | 6.030 | 36,023 | -0.16(-2.58%) |
Jun 25, 2008 | 5.900 | 6.260 | 5.700 | 6.190 | 190,250 | +0.28(+4.74%) |
Jun 24, 2008 | 6.310 | 6.310 | 5.890 | 5.910 | 96,107 | -0.33(-5.29%) |
Jun 23, 2008 | 6.530 | 6.530 | 6.080 | 6.240 | 88,299 | -0.22(-3.41%) |
Jun 20, 2008 | 6.470 | 6.700 | 6.400 | 6.460 | 106,760 | -0.03(-0.46%) |
Jun 19, 2008 | 6.610 | 6.610 | 6.480 | 6.490 | 88,588 | -0.12(-1.82%) |
Jun 18, 2008 | 6.650 | 6.840 | 6.560 | 6.610 | 47,466 | -0.08(-1.20%) |
Jun 17, 2008 | 6.830 | 6.920 | 6.680 | 6.690 | 64,680 | -0.12(-1.76%) |
Jun 16, 2008 | 6.770 | 6.850 | 6.700 | 6.810 | 49,286 | -0.05(-0.73%) |
Jun 13, 2008 | 6.810 | 7.000 | 6.690 | 6.860 | 54,160 | +0.10(+1.48%) |
Jun 12, 2008 | 6.840 | 7.050 | 6.670 | 6.760 | 139,616 | -0.03(-0.44%) |
Jun 11, 2008 | 6.790 | 7.020 | 6.730 | 6.790 | 175,168 | -0.03(-0.44%) |
Jun 10, 2008 | 6.780 | 6.930 | 6.680 | 6.820 | 74,179 | -0.12(-1.73%) |
Jun 09, 2008 | 7.090 | 7.180 | 6.810 | 6.940 | 76,030 | -0.06(-0.86%) |
Jun 06, 2008 | 7.060 | 7.220 | 6.920 | 7.000 | 188,638 | -0.14(-1.96%) |
Jun 05, 2008 | 7.000 | 7.250 | 7.000 | 7.140 | 72,366 | +0.14(+2.00%) |
Jun 04, 2008 | 7.300 | 7.410 | 6.990 | 7.000 | 170,410 | -0.36(-4.89%) |
Jun 03, 2008 | 7.170 | 7.640 | 7.170 | 7.360 | 145,145 | +0.25(+3.52%) |