Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.381 | 4.416 | 4.381 | 4.390 | 120,484 | -0.03(-0.71%) |
Aug 28, 2008 | 4.347 | 4.422 | 4.347 | 4.422 | 100,241 | +0.09(+2.06%) |
Aug 27, 2008 | 4.295 | 4.356 | 4.295 | 4.333 | 185,264 | +0.01(+0.27%) |
Aug 26, 2008 | 4.310 | 4.358 | 4.298 | 4.321 | 208,306 | +0.01(+0.20%) |
Aug 25, 2008 | 4.327 | 4.367 | 4.310 | 4.312 | 152,453 | -0.07(-1.51%) |
Aug 22, 2008 | 4.367 | 4.379 | 4.353 | 4.379 | 146,254 | +0.06(+1.33%) |
Aug 21, 2008 | 4.410 | 4.442 | 4.310 | 4.321 | 668,618 | -0.11(-2.46%) |
Aug 20, 2008 | 4.367 | 4.430 | 4.367 | 4.430 | 173,660 | +0.07(+1.51%) |
Aug 19, 2008 | 4.373 | 4.396 | 4.353 | 4.364 | 209,601 | -0.03(-0.71%) |
Aug 18, 2008 | 4.430 | 4.488 | 4.381 | 4.395 | 221,101 | -0.03(-0.60%) |
Aug 15, 2008 | 4.416 | 4.456 | 4.410 | 4.422 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 4.390 | 4.479 | 4.390 | 4.416 | 146,491 | +0.01(+0.13%) |
Aug 13, 2008 | 4.402 | 4.425 | 4.381 | 4.410 | 131,388 | +0.02(+0.39%) |
Aug 12, 2008 | 4.445 | 4.462 | 4.390 | 4.393 | 181,686 | -0.09(-1.99%) |
Aug 11, 2008 | 4.439 | 4.487 | 4.439 | 4.482 | 170,200 | +0.02(+0.52%) |
Aug 08, 2008 | 4.387 | 4.471 | 4.387 | 4.459 | 175,494 | +0.10(+2.24%) |
Aug 07, 2008 | 4.442 | 4.442 | 4.356 | 4.361 | 133,564 | -0.10(-2.32%) |
Aug 06, 2008 | 4.410 | 4.468 | 4.410 | 4.465 | 137,653 | +0.03(+0.65%) |
Aug 05, 2008 | 4.413 | 4.448 | 4.390 | 4.436 | 138,061 | +0.08(+1.85%) |
Aug 04, 2008 | 4.462 | 4.462 | 4.356 | 4.356 | 135,224 | -0.09(-1.94%) |
Aug 01, 2008 | 4.453 | 4.482 | 4.396 | 4.442 | 220,993 | +0.01(+0.26%) |
Jul 31, 2008 | 4.468 | 4.468 | 4.419 | 4.430 | 202,723 | -0.02(-0.39%) |
Jul 30, 2008 | 4.370 | 4.448 | 4.370 | 4.448 | 290,786 | +0.09(+2.04%) |
Jul 29, 2008 | 4.358 | 4.364 | 4.304 | 4.358 | 221,612 | +0.05(+1.07%) |
Jul 28, 2008 | 4.370 | 4.370 | 4.298 | 4.312 | 164,753 | -0.04(-0.92%) |
Jul 25, 2008 | 4.353 | 4.381 | 4.333 | 4.353 | 118,872 | +0.02(+0.53%) |
Jul 24, 2008 | 4.410 | 4.410 | 4.313 | 4.330 | 127,233 | -0.07(-1.50%) |
Jul 23, 2008 | 4.422 | 4.485 | 4.370 | 4.396 | 304,819 | +0.01(+0.13%) |
Jul 22, 2008 | 4.381 | 4.445 | 4.325 | 4.390 | 309,428 | -0.10(-2.18%) |
Jul 21, 2008 | 4.505 | 4.522 | 4.473 | 4.488 | 254,128 | +0.02(+0.45%) |
Jul 18, 2008 | 4.453 | 4.476 | 4.433 | 4.468 | 190,558 | +0.03(+0.71%) |
Jul 17, 2008 | 4.298 | 4.436 | 4.298 | 4.436 | 263,762 | +0.14(+3.14%) |
Jul 16, 2008 | 4.195 | 4.310 | 4.195 | 4.301 | 371,640 | +0.09(+2.11%) |
Jul 15, 2008 | 4.252 | 4.356 | 4.094 | 4.212 | 427,500 | -0.08(-1.81%) |
Jul 14, 2008 | 4.427 | 4.430 | 4.290 | 4.290 | 234,323 | -0.08(-1.84%) |
Jul 11, 2008 | 4.499 | 4.510 | 4.310 | 4.370 | 457,374 | -0.14(-3.18%) |
Jul 10, 2008 | 4.539 | 4.568 | 4.491 | 4.514 | 157,277 | -0.05(-1.07%) |
Jul 09, 2008 | 4.580 | 4.712 | 4.562 | 4.562 | 208,724 | -0.03(-0.75%) |
Jul 08, 2008 | 4.493 | 4.597 | 4.439 | 4.597 | 363,151 | +0.14(+3.09%) |
Jul 07, 2008 | 4.643 | 4.643 | 4.402 | 4.459 | 447,155 | -0.17(-3.66%) |
Jul 04, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,351 | +0.00(+0.00%) |
Jul 03, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,351 | -0.09(-2.01%) |
Jul 02, 2008 | 4.853 | 4.853 | 4.723 | 4.723 | 184,071 | -0.09(-1.91%) |
Jul 01, 2008 | 4.798 | 4.856 | 4.795 | 4.815 | 324,739 | -0.02(-0.42%) |
Jun 30, 2008 | 4.830 | 4.853 | 4.820 | 4.835 | 148,353 | +0.03(+0.66%) |
Jun 27, 2008 | 4.939 | 4.942 | 4.804 | 4.804 | 157,434 | -0.11(-2.28%) |
Jun 26, 2008 | 4.945 | 5.013 | 4.916 | 4.916 | 207,693 | -0.09(-1.72%) |
Jun 25, 2008 | 5.022 | 5.042 | 4.956 | 5.002 | 297,179 | +0.03(+0.52%) |
Jun 24, 2008 | 5.025 | 5.025 | 4.962 | 4.976 | 165,216 | -0.05(-1.09%) |
Jun 23, 2008 | 5.074 | 5.077 | 5.022 | 5.031 | 112,353 | -0.01(-0.28%) |
Jun 20, 2008 | 5.134 | 5.137 | 5.037 | 5.045 | 114,452 | -0.08(-1.51%) |
Jun 19, 2008 | 5.117 | 5.169 | 5.105 | 5.123 | 100,815 | -0.01(-0.28%) |
Jun 18, 2008 | 5.120 | 5.172 | 5.065 | 5.137 | 247,539 | -0.01(-0.22%) |
Jun 17, 2008 | 5.100 | 5.172 | 5.100 | 5.149 | 180,127 | +0.03(+0.67%) |
Jun 16, 2008 | 4.982 | 5.209 | 4.973 | 5.114 | 171,133 | +0.13(+2.65%) |
Jun 13, 2008 | 4.945 | 4.982 | 4.945 | 4.982 | 136,369 | +0.05(+0.93%) |
Jun 12, 2008 | 4.962 | 4.976 | 4.919 | 4.936 | 251,270 | +0.00(+0.06%) |
Jun 11, 2008 | 4.979 | 4.979 | 4.933 | 4.933 | 146,661 | -0.03(-0.64%) |
Jun 10, 2008 | 4.973 | 5.008 | 4.945 | 4.965 | 348,724 | -0.01(-0.12%) |
Jun 09, 2008 | 5.016 | 5.039 | 4.965 | 4.970 | 229,130 | -0.01(-0.12%) |
Jun 06, 2008 | 5.016 | 5.068 | 4.970 | 4.976 | 266,568 | -0.07(-1.31%) |
Jun 05, 2008 | 4.956 | 5.042 | 4.956 | 5.042 | 147,100 | +0.10(+1.98%) |
Jun 04, 2008 | 4.939 | 4.982 | 4.939 | 4.945 | 190,934 | -0.02(-0.46%) |
Jun 03, 2008 | 4.950 | 4.985 | 4.950 | 4.968 | 198,985 | +0.01(+0.23%) |