Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 5.950 | 6.130 | 5.840 | 6.070 | 4,059,549 | +0.02(+0.33%) |
Aug 28, 2008 | 5.460 | 6.100 | 5.310 | 6.050 | 6,505,208 | +0.66(+12.24%) |
Aug 27, 2008 | 5.260 | 5.500 | 5.180 | 5.390 | 5,766,681 | +0.02(+0.37%) |
Aug 26, 2008 | 5.500 | 5.540 | 5.310 | 5.370 | 3,174,998 | -0.13(-2.36%) |
Aug 25, 2008 | 5.560 | 5.770 | 5.440 | 5.500 | 3,958,563 | -0.13(-2.31%) |
Aug 22, 2008 | 5.490 | 5.650 | 5.390 | 5.630 | 3,025,501 | +0.27(+5.04%) |
Aug 21, 2008 | 5.240 | 5.440 | 5.180 | 5.360 | 4,560,125 | -0.10(-1.83%) |
Aug 20, 2008 | 5.520 | 5.758 | 5.310 | 5.460 | 6,020,537 | -0.20(-3.53%) |
Aug 19, 2008 | 5.900 | 6.050 | 5.630 | 5.660 | 6,315,584 | -0.27(-4.55%) |
Aug 18, 2008 | 5.940 | 6.140 | 5.760 | 5.930 | 4,546,587 | -0.03(-0.50%) |
Aug 15, 2008 | 5.940 | 6.050 | 5.830 | 5.960 | 4,986,051 | +0.22(+3.83%) |
Aug 14, 2008 | 5.530 | 5.840 | 5.520 | 5.740 | 5,959,114 | +0.16(+2.87%) |
Aug 13, 2008 | 5.840 | 5.860 | 5.350 | 5.580 | 5,379,846 | -0.29(-4.94%) |
Aug 12, 2008 | 5.870 | 6.100 | 5.840 | 5.870 | 8,686,025 | +0.04(+0.69%) |
Aug 11, 2008 | 5.680 | 6.180 | 5.610 | 5.830 | 14,759,534 | +0.15(+2.64%) |
Aug 08, 2008 | 5.650 | 5.740 | 5.590 | 5.680 | 8,418,432 | +0.20(+3.65%) |
Aug 07, 2008 | 5.410 | 5.700 | 5.350 | 5.480 | 5,813,214 | -0.13(-2.32%) |
Aug 06, 2008 | 5.650 | 5.810 | 5.450 | 5.610 | 8,600,422 | -0.16(-2.77%) |
Aug 05, 2008 | 5.510 | 5.790 | 5.400 | 5.770 | 10,556,667 | +0.32(+5.87%) |
Aug 04, 2008 | 5.380 | 5.570 | 5.180 | 5.450 | 8,275,550 | +0.19(+3.61%) |
Aug 01, 2008 | 5.420 | 5.490 | 5.090 | 5.260 | 7,215,422 | -0.01(-0.19%) |
Jul 31, 2008 | 5.120 | 5.510 | 5.120 | 5.270 | 10,003,451 | +0.09(+1.74%) |
Jul 30, 2008 | 5.370 | 5.600 | 4.960 | 5.180 | 12,560,841 | -0.10(-1.89%) |
Jul 29, 2008 | 5.280 | 5.300 | 5.010 | 5.280 | 11,968,067 | +0.38(+7.76%) |
Jul 28, 2008 | 5.030 | 5.220 | 4.860 | 4.900 | 8,284,278 | -0.14(-2.78%) |
Jul 25, 2008 | 4.970 | 5.390 | 4.940 | 5.040 | 11,199,160 | +0.18(+3.70%) |
Jul 24, 2008 | 5.040 | 5.230 | 4.690 | 4.860 | 16,195,158 | -0.39(-7.43%) |
Jul 23, 2008 | 4.830 | 5.280 | 4.710 | 5.250 | 25,938,480 | +0.75(+16.67%) |
Jul 22, 2008 | 4.155 | 4.740 | 4.010 | 4.500 | 20,072,120 | +0.61(+15.68%) |
Jul 21, 2008 | 4.200 | 4.240 | 3.875 | 3.890 | 6,829,807 | -0.33(-7.82%) |
Jul 18, 2008 | 4.090 | 4.280 | 3.960 | 4.220 | 7,567,683 | +0.15(+3.69%) |
Jul 17, 2008 | 3.870 | 4.110 | 3.710 | 4.070 | 9,996,360 | +0.21(+5.44%) |
Jul 16, 2008 | 3.270 | 3.950 | 3.200 | 3.860 | 11,322,071 | +0.68(+21.38%) |
Jul 15, 2008 | 3.150 | 3.450 | 3.040 | 3.180 | 9,001,821 | -0.03(-0.93%) |
Jul 14, 2008 | 3.250 | 3.250 | 3.120 | 3.210 | 5,805,059 | +0.07(+2.23%) |
Jul 11, 2008 | 3.280 | 3.300 | 3.060 | 3.140 | 8,960,432 | -0.28(-8.19%) |
Jul 10, 2008 | 3.400 | 3.520 | 3.360 | 3.420 | 4,843,729 | -0.02(-0.58%) |
Jul 09, 2008 | 3.490 | 3.670 | 3.420 | 3.440 | 5,110,680 | -0.08(-2.27%) |
Jul 08, 2008 | 3.530 | 3.560 | 3.380 | 3.520 | 8,630,917 | +0.14(+4.14%) |
Jul 07, 2008 | 3.500 | 3.540 | 3.300 | 3.380 | 6,443,259 | +0.04(+1.20%) |
Jul 04, 2008 | 3.460 | 3.460 | 3.280 | 3.340 | 3,402,998 | +0.00(+0.00%) |
Jul 03, 2008 | 3.460 | 3.460 | 3.280 | 3.340 | 3,402,998 | -0.06(-1.76%) |
Jul 02, 2008 | 3.670 | 3.720 | 3.400 | 3.400 | 8,093,691 | -0.28(-7.61%) |
Jul 01, 2008 | 3.630 | 3.700 | 3.570 | 3.680 | 5,334,525 | -0.05(-1.34%) |
Jun 30, 2008 | 3.580 | 3.840 | 3.570 | 3.730 | 4,310,712 | +0.09(+2.47%) |
Jun 27, 2008 | 3.730 | 3.730 | 3.520 | 3.640 | 5,325,185 | -0.06(-1.62%) |
Jun 26, 2008 | 3.630 | 3.790 | 3.560 | 3.700 | 4,640,770 | -0.08(-2.12%) |
Jun 25, 2008 | 3.780 | 4.000 | 3.750 | 3.780 | 5,742,916 | +0.06(+1.61%) |
Jun 24, 2008 | 3.690 | 3.840 | 3.580 | 3.720 | 5,380,425 | +0.03(+0.81%) |
Jun 23, 2008 | 3.980 | 4.000 | 3.650 | 3.690 | 6,979,571 | -0.26(-6.58%) |
Jun 20, 2008 | 4.030 | 4.050 | 3.830 | 3.950 | 7,869,432 | -0.35(-8.14%) |
Jun 19, 2008 | 3.905 | 4.300 | 3.900 | 4.300 | 6,297,832 | +0.35(+8.86%) |
Jun 18, 2008 | 4.020 | 4.090 | 3.810 | 3.950 | 7,342,773 | -0.14(-3.42%) |
Jun 17, 2008 | 4.000 | 4.150 | 3.950 | 4.090 | 5,628,710 | +0.20(+5.14%) |
Jun 16, 2008 | 3.860 | 3.930 | 3.730 | 3.890 | 6,500,291 | +0.01(+0.26%) |
Jun 13, 2008 | 3.860 | 3.980 | 3.805 | 3.880 | 3,568,073 | +0.08(+2.11%) |
Jun 12, 2008 | 3.780 | 3.970 | 3.710 | 3.800 | 7,538,340 | +0.13(+3.54%) |
Jun 11, 2008 | 3.890 | 3.910 | 3.670 | 3.670 | 4,316,589 | -0.22(-5.66%) |
Jun 10, 2008 | 3.850 | 4.000 | 3.810 | 3.890 | 7,281,019 | -0.08(-2.02%) |
Jun 09, 2008 | 4.140 | 4.150 | 3.930 | 3.970 | 4,561,374 | -0.07(-1.73%) |
Jun 06, 2008 | 4.050 | 4.190 | 3.960 | 4.040 | 7,795,905 | -0.28(-6.48%) |
Jun 05, 2008 | 4.160 | 4.370 | 4.160 | 4.320 | 10,144,913 | +0.16(+3.85%) |
Jun 04, 2008 | 4.010 | 4.240 | 3.990 | 4.160 | 11,409,126 | +0.14(+3.48%) |
Jun 03, 2008 | 3.940 | 4.050 | 3.900 | 4.020 | 9,292,596 | +0.15(+3.88%) |