Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.910 | 4.910 | 4.734 | 4.758 | 90,746 | -0.09(-1.93%) |
Aug 28, 2008 | 4.780 | 4.874 | 4.780 | 4.852 | 69,917 | +0.08(+1.73%) |
Aug 27, 2008 | 4.742 | 4.824 | 4.698 | 4.769 | 143,511 | +0.02(+0.35%) |
Aug 26, 2008 | 4.775 | 4.838 | 4.736 | 4.753 | 79,342 | +0.03(+0.64%) |
Aug 25, 2008 | 4.750 | 4.805 | 4.692 | 4.723 | 99,117 | -0.08(-1.72%) |
Aug 22, 2008 | 4.808 | 4.835 | 4.739 | 4.805 | 171,063 | -0.03(-0.63%) |
Aug 21, 2008 | 4.948 | 4.962 | 4.775 | 4.835 | 141,456 | -0.13(-2.60%) |
Aug 20, 2008 | 4.954 | 5.009 | 4.918 | 4.965 | 68,789 | -0.17(-3.32%) |
Aug 19, 2008 | 5.168 | 5.179 | 5.003 | 5.135 | 85,744 | -0.05(-1.05%) |
Aug 18, 2008 | 5.220 | 5.237 | 5.143 | 5.189 | 86,399 | +0.03(+0.63%) |
Aug 15, 2008 | 5.209 | 5.212 | 5.154 | 5.157 | 0 | -0.05(-1.00%) |
Aug 14, 2008 | 5.141 | 5.223 | 5.103 | 5.209 | 57,374 | +0.13(+2.49%) |
Aug 13, 2008 | 5.113 | 5.165 | 5.050 | 5.083 | 76,221 | +0.01(+0.22%) |
Aug 12, 2008 | 5.300 | 5.300 | 5.039 | 5.072 | 70,149 | -0.16(-3.15%) |
Aug 11, 2008 | 5.349 | 5.352 | 5.237 | 5.237 | 55,522 | -0.09(-1.60%) |
Aug 08, 2008 | 5.209 | 5.322 | 5.207 | 5.322 | 66,784 | +0.08(+1.52%) |
Aug 07, 2008 | 5.374 | 5.374 | 5.242 | 5.242 | 57,170 | -0.16(-2.95%) |
Aug 06, 2008 | 5.457 | 5.457 | 5.348 | 5.402 | 42,670 | -0.06(-1.11%) |
Aug 05, 2008 | 5.297 | 5.462 | 5.297 | 5.462 | 74,991 | +0.17(+3.22%) |
Aug 04, 2008 | 5.297 | 5.341 | 5.242 | 5.292 | 96,868 | -0.03(-0.52%) |
Aug 01, 2008 | 5.289 | 5.319 | 5.223 | 5.319 | 39,043 | +0.01(+0.21%) |
Jul 31, 2008 | 5.347 | 5.358 | 5.278 | 5.308 | 80,848 | -0.04(-0.77%) |
Jul 30, 2008 | 5.336 | 5.355 | 5.267 | 5.349 | 84,096 | -0.04(-0.65%) |
Jul 29, 2008 | 5.385 | 5.404 | 5.291 | 5.385 | 88,913 | +0.02(+0.45%) |
Jul 28, 2008 | 5.360 | 5.392 | 5.330 | 5.360 | 36,901 | -0.03(-0.61%) |
Jul 25, 2008 | 5.292 | 5.448 | 5.286 | 5.393 | 65,697 | +0.06(+1.13%) |
Jul 24, 2008 | 5.426 | 5.470 | 5.322 | 5.333 | 124,271 | -0.09(-1.62%) |
Jul 23, 2008 | 5.429 | 5.495 | 5.363 | 5.421 | 113,646 | -0.04(-0.71%) |
Jul 22, 2008 | 5.278 | 5.459 | 5.278 | 5.459 | 75,570 | +0.18(+3.49%) |
Jul 21, 2008 | 5.286 | 5.286 | 5.166 | 5.275 | 70,873 | +0.13(+2.46%) |
Jul 18, 2008 | 5.251 | 5.251 | 5.149 | 5.149 | 60,411 | -0.04(-0.79%) |
Jul 17, 2008 | 5.223 | 5.278 | 5.190 | 5.190 | 147,953 | +0.02(+0.43%) |
Jul 16, 2008 | 5.050 | 5.240 | 5.050 | 5.168 | 91,281 | +0.12(+2.34%) |
Jul 15, 2008 | 4.816 | 5.050 | 4.660 | 5.050 | 204,432 | +0.09(+1.89%) |
Jul 14, 2008 | 5.132 | 5.146 | 4.918 | 4.956 | 229,256 | -0.17(-3.32%) |
Jul 11, 2008 | 5.278 | 5.278 | 5.022 | 5.127 | 98,920 | -0.15(-2.81%) |
Jul 10, 2008 | 5.424 | 5.487 | 5.223 | 5.275 | 279,304 | -0.19(-3.40%) |
Jul 09, 2008 | 5.525 | 5.578 | 5.459 | 5.461 | 99,215 | -0.08(-1.36%) |
Jul 08, 2008 | 5.465 | 5.539 | 5.413 | 5.536 | 82,034 | +0.05(+1.00%) |
Jul 07, 2008 | 5.663 | 5.663 | 5.410 | 5.481 | 146,334 | -0.10(-1.72%) |
Jul 04, 2008 | 5.528 | 5.622 | 5.523 | 5.578 | 31,695 | +0.00(+0.00%) |
Jul 03, 2008 | 5.528 | 5.622 | 5.523 | 5.578 | 31,695 | -0.03(-0.59%) |
Jul 02, 2008 | 5.468 | 5.619 | 5.468 | 5.611 | 64,023 | +0.13(+2.41%) |
Jul 01, 2008 | 5.498 | 5.553 | 5.410 | 5.479 | 111,507 | -0.04(-0.70%) |
Jun 30, 2008 | 5.575 | 5.635 | 5.503 | 5.517 | 158,113 | -0.15(-2.71%) |
Jun 27, 2008 | 5.773 | 5.781 | 5.652 | 5.671 | 115,228 | -0.13(-2.18%) |
Jun 26, 2008 | 5.853 | 5.921 | 5.789 | 5.798 | 63,951 | -0.12(-2.00%) |
Jun 25, 2008 | 5.897 | 5.931 | 5.855 | 5.916 | 60,226 | +0.02(+0.33%) |
Jun 24, 2008 | 5.963 | 5.993 | 5.762 | 5.897 | 135,268 | -0.07(-1.11%) |
Jun 23, 2008 | 6.075 | 6.075 | 5.949 | 5.963 | 73,507 | -0.09(-1.54%) |
Jun 20, 2008 | 6.213 | 6.224 | 5.998 | 6.056 | 62,772 | -0.20(-3.21%) |
Jun 19, 2008 | 6.213 | 6.347 | 6.180 | 6.257 | 61,062 | -0.01(-0.18%) |
Jun 18, 2008 | 6.254 | 6.433 | 6.180 | 6.268 | 121,459 | -0.04(-0.65%) |
Jun 17, 2008 | 6.284 | 6.446 | 6.207 | 6.309 | 85,926 | +0.01(+0.13%) |
Jun 16, 2008 | 6.287 | 6.353 | 6.268 | 6.301 | 50,480 | -0.02(-0.30%) |
Jun 13, 2008 | 6.336 | 6.446 | 6.287 | 6.320 | 52,314 | -0.04(-0.61%) |
Jun 12, 2008 | 6.331 | 6.457 | 6.331 | 6.358 | 43,765 | -0.07(-1.15%) |
Jun 11, 2008 | 6.460 | 6.598 | 6.342 | 6.433 | 87,723 | -0.08(-1.22%) |
Jun 10, 2008 | 6.435 | 6.532 | 6.367 | 6.512 | 106,090 | -0.05(-0.80%) |
Jun 09, 2008 | 6.559 | 6.570 | 6.534 | 6.565 | 34,125 | -0.02(-0.33%) |
Jun 06, 2008 | 6.595 | 6.666 | 6.578 | 6.587 | 88,782 | -0.01(-0.13%) |
Jun 05, 2008 | 6.694 | 6.694 | 6.559 | 6.595 | 88,542 | -0.07(-1.11%) |
Jun 04, 2008 | 6.581 | 6.694 | 6.554 | 6.669 | 73,143 | +0.11(+1.61%) |
Jun 03, 2008 | 6.620 | 6.653 | 6.554 | 6.563 | 62,994 | -0.05(-0.72%) |