Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.973 | 5.011 | 4.921 | 4.934 | 5,861,640 | -0.04(-0.77%) |
Aug 28, 2008 | 4.940 | 4.982 | 4.917 | 4.973 | 5,249,592 | +0.05(+0.95%) |
Aug 27, 2008 | 4.875 | 4.951 | 4.832 | 4.926 | 7,072,200 | +0.05(+1.11%) |
Aug 26, 2008 | 4.908 | 4.925 | 4.821 | 4.872 | 5,685,336 | -0.03(-0.58%) |
Aug 25, 2008 | 4.992 | 4.992 | 4.883 | 4.900 | 6,129,864 | -0.15(-2.91%) |
Aug 22, 2008 | 4.982 | 5.065 | 4.982 | 5.047 | 6,928,188 | +0.09(+1.75%) |
Aug 21, 2008 | 4.895 | 5.005 | 4.891 | 4.960 | 5,337,240 | +0.05(+1.04%) |
Aug 20, 2008 | 4.997 | 5.071 | 4.900 | 4.909 | 6,011,652 | -0.09(-1.77%) |
Aug 19, 2008 | 4.992 | 5.024 | 4.975 | 4.997 | 5,746,464 | -0.01(-0.13%) |
Aug 18, 2008 | 4.919 | 5.026 | 4.917 | 5.004 | 6,825,936 | +0.10(+2.04%) |
Aug 15, 2008 | 4.933 | 4.976 | 4.897 | 4.904 | 0 | -0.02(-0.37%) |
Aug 14, 2008 | 4.645 | 4.996 | 4.683 | 4.923 | 7,393,056 | +0.03(+0.53%) |
Aug 13, 2008 | 4.900 | 4.933 | 4.888 | 4.897 | 8,077,356 | -0.02(-0.39%) |
Aug 12, 2008 | 4.930 | 4.936 | 4.854 | 4.916 | 9,926,784 | -0.02(-0.35%) |
Aug 11, 2008 | 4.908 | 4.992 | 4.900 | 4.933 | 12,642,708 | +0.01(+0.25%) |
Aug 08, 2008 | 4.797 | 4.952 | 4.797 | 4.921 | 10,751,736 | +0.10(+2.09%) |
Aug 07, 2008 | 4.694 | 4.849 | 4.479 | 4.820 | 71,302,424 | -0.47(-8.94%) |
Aug 06, 2008 | 5.293 | 5.380 | 5.269 | 5.293 | 12,827,796 | -0.01(-0.28%) |
Aug 05, 2008 | 5.182 | 5.351 | 5.182 | 5.308 | 10,621,680 | +0.13(+2.46%) |
Aug 04, 2008 | 5.188 | 5.228 | 5.159 | 5.181 | 5,581,392 | -0.01(-0.13%) |
Aug 01, 2008 | 5.223 | 5.238 | 5.168 | 5.188 | 8,472,384 | -0.04(-0.69%) |
Jul 31, 2008 | 5.161 | 5.261 | 5.133 | 5.223 | 9,331,992 | +0.05(+1.00%) |
Jul 30, 2008 | 5.130 | 5.193 | 5.090 | 5.172 | 6,660,588 | +0.07(+1.42%) |
Jul 29, 2008 | 5.099 | 5.192 | 5.082 | 5.099 | 8,816,004 | -0.00(-0.05%) |
Jul 28, 2008 | 5.164 | 5.209 | 5.083 | 5.102 | 9,831,240 | -0.08(-1.54%) |
Jul 25, 2008 | 5.239 | 5.276 | 5.150 | 5.182 | 7,456,236 | -0.06(-1.19%) |
Jul 24, 2008 | 5.293 | 5.333 | 5.230 | 5.244 | 10,064,736 | -0.05(-0.93%) |
Jul 23, 2008 | 5.269 | 5.362 | 5.176 | 5.293 | 16,786,608 | -0.14(-2.65%) |
Jul 22, 2008 | 5.429 | 5.476 | 5.375 | 5.438 | 8,543,940 | +0.01(+0.15%) |
Jul 21, 2008 | 5.521 | 5.541 | 5.427 | 5.429 | 9,254,604 | -0.08(-1.54%) |
Jul 18, 2008 | 5.526 | 5.545 | 5.473 | 5.514 | 18,094,980 | +0.01(+0.15%) |
Jul 17, 2008 | 5.497 | 5.538 | 5.475 | 5.506 | 6,317,004 | +0.03(+0.52%) |
Jul 16, 2008 | 5.449 | 5.520 | 5.416 | 5.478 | 8,407,320 | +0.05(+0.86%) |
Jul 15, 2008 | 5.324 | 5.485 | 5.324 | 5.431 | 10,502,544 | +0.05(+0.87%) |
Jul 14, 2008 | 5.392 | 5.425 | 5.355 | 5.384 | 10,205,376 | +0.00(+0.05%) |
Jul 11, 2008 | 5.354 | 5.463 | 5.306 | 5.382 | 11,641,416 | +0.04(+0.80%) |
Jul 10, 2008 | 5.213 | 5.371 | 5.213 | 5.339 | 12,592,980 | +0.12(+2.32%) |
Jul 09, 2008 | 5.178 | 5.268 | 5.178 | 5.218 | 8,217,468 | +0.03(+0.56%) |
Jul 08, 2008 | 5.103 | 5.195 | 5.103 | 5.189 | 8,850,408 | +0.08(+1.62%) |
Jul 07, 2008 | 5.132 | 5.167 | 5.058 | 5.107 | 7,138,836 | +0.01(+0.20%) |
Jul 04, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | +0.00(+0.00%) |
Jul 03, 2008 | 5.179 | 5.187 | 5.088 | 5.097 | 2,585,016 | -0.08(-1.50%) |
Jul 02, 2008 | 5.166 | 5.221 | 5.156 | 5.174 | 7,995,120 | +0.01(+0.16%) |
Jul 01, 2008 | 5.166 | 5.202 | 5.118 | 5.166 | 12,298,656 | -0.00(-0.08%) |
Jun 30, 2008 | 5.159 | 5.222 | 5.126 | 5.170 | 6,715,524 | -0.02(-0.35%) |
Jun 27, 2008 | 5.173 | 5.228 | 5.061 | 5.188 | 9,532,536 | +0.04(+0.81%) |
Jun 26, 2008 | 5.228 | 5.237 | 5.145 | 5.147 | 6,349,764 | -0.10(-1.83%) |
Jun 25, 2008 | 5.167 | 5.291 | 5.157 | 5.242 | 10,366,392 | +0.10(+2.03%) |
Jun 24, 2008 | 5.098 | 5.169 | 5.090 | 5.138 | 12,434,472 | +0.03(+0.52%) |
Jun 23, 2008 | 5.037 | 5.129 | 5.022 | 5.112 | 15,299,928 | +0.08(+1.56%) |
Jun 20, 2008 | 5.054 | 5.082 | 4.979 | 5.033 | 16,175,412 | -0.13(-2.58%) |
Jun 19, 2008 | 5.066 | 5.192 | 5.048 | 5.167 | 10,392,948 | +0.09(+1.82%) |
Jun 18, 2008 | 5.126 | 5.130 | 5.042 | 5.074 | 5,406,720 | -0.04(-0.72%) |
Jun 17, 2008 | 5.104 | 5.140 | 5.089 | 5.111 | 7,527,648 | +0.03(+0.57%) |
Jun 16, 2008 | 5.013 | 5.111 | 5.006 | 5.082 | 10,134,336 | +0.06(+1.23%) |
Jun 13, 2008 | 5.017 | 5.074 | 5.009 | 5.020 | 5,988,792 | +0.04(+0.72%) |
Jun 12, 2008 | 4.934 | 5.015 | 4.934 | 4.984 | 6,242,364 | +0.06(+1.22%) |
Jun 11, 2008 | 4.917 | 4.956 | 4.894 | 4.924 | 6,136,668 | +0.02(+0.36%) |
Jun 10, 2008 | 4.917 | 4.965 | 4.888 | 4.907 | 6,710,124 | -0.07(-1.37%) |
Jun 09, 2008 | 4.973 | 5.009 | 4.901 | 4.975 | 6,205,428 | +0.00(+0.05%) |
Jun 06, 2008 | 4.996 | 5.017 | 4.959 | 4.973 | 7,480,728 | -0.04(-0.81%) |
Jun 05, 2008 | 4.921 | 5.076 | 4.899 | 5.013 | 13,464,840 | +0.14(+2.84%) |
Jun 04, 2008 | 4.816 | 4.883 | 4.778 | 4.875 | 4,966,164 | +0.07(+1.39%) |
Jun 03, 2008 | 4.798 | 4.833 | 4.766 | 4.808 | 5,659,848 | -0.01(-0.16%) |