Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.002 | 5.101 | 4.976 | 5.002 | 45,732 | -0.06(-1.20%) |
Sep 29, 2008 | 5.356 | 5.356 | 4.998 | 5.062 | 105,381 | -0.26(-4.87%) |
Sep 26, 2008 | 5.426 | 5.426 | 5.317 | 5.322 | 0 | -0.10(-1.91%) |
Sep 25, 2008 | 5.378 | 5.469 | 5.326 | 5.426 | 27,977 | +0.11(+2.03%) |
Sep 24, 2008 | 5.395 | 5.395 | 5.317 | 5.317 | 44,049 | -0.11(-1.99%) |
Sep 23, 2008 | 5.482 | 5.482 | 5.348 | 5.426 | 55,538 | -0.08(-1.49%) |
Sep 22, 2008 | 5.793 | 5.793 | 5.508 | 5.508 | 85,215 | -0.21(-3.70%) |
Sep 19, 2008 | 5.512 | 5.944 | 5.512 | 5.720 | 0 | +0.25(+4.50%) |
Sep 18, 2008 | 5.849 | 5.849 | 5.123 | 5.473 | 116,982 | -0.38(-6.57%) |
Sep 17, 2008 | 5.944 | 5.944 | 5.854 | 5.858 | 69,162 | -0.11(-1.88%) |
Sep 16, 2008 | 6.074 | 6.083 | 5.966 | 5.970 | 41,650 | -0.09(-1.41%) |
Sep 15, 2008 | 6.130 | 6.130 | 6.039 | 6.056 | 32,677 | -0.07(-1.14%) |
Sep 12, 2008 | 6.122 | 6.135 | 6.096 | 6.126 | 21,974 | +0.02(+0.35%) |
Sep 11, 2008 | 6.117 | 6.117 | 6.083 | 6.104 | 54,016 | -0.01(-0.21%) |
Sep 10, 2008 | 6.139 | 6.152 | 6.117 | 6.117 | 16,538 | -0.01(-0.21%) |
Sep 09, 2008 | 6.152 | 6.156 | 6.122 | 6.130 | 19,499 | -0.01(-0.14%) |
Sep 08, 2008 | 6.126 | 6.139 | 6.109 | 6.139 | 21,974 | +0.03(+0.50%) |
Sep 05, 2008 | 6.139 | 6.143 | 6.100 | 6.109 | 0 | -0.03(-0.42%) |
Sep 04, 2008 | 6.147 | 6.178 | 6.135 | 6.135 | 30,154 | -0.01(-0.21%) |
Sep 03, 2008 | 6.156 | 6.169 | 6.147 | 6.147 | 14,605 | -0.02(-0.35%) |
Sep 02, 2008 | 6.160 | 6.173 | 6.143 | 6.169 | 9,715 | +0.01(+0.14%) |
Aug 29, 2008 | 6.147 | 6.173 | 6.100 | 6.160 | 40,711 | +0.01(+0.21%) |
Aug 28, 2008 | 6.169 | 6.173 | 6.147 | 6.147 | 18,294 | -0.02(-0.35%) |
Aug 27, 2008 | 6.135 | 6.169 | 6.126 | 6.169 | 42,469 | +0.03(+0.42%) |
Aug 26, 2008 | 6.139 | 6.165 | 6.139 | 6.143 | 14,542 | +0.00(+0.07%) |
Aug 25, 2008 | 6.173 | 6.173 | 6.139 | 6.139 | 11,796 | -0.00(-0.07%) |
Aug 22, 2008 | 6.152 | 6.165 | 6.139 | 6.143 | 14,517 | -0.01(-0.14%) |
Aug 21, 2008 | 6.182 | 6.195 | 6.152 | 6.152 | 33,126 | -0.03(-0.49%) |
Aug 20, 2008 | 6.156 | 6.182 | 6.152 | 6.182 | 19,682 | +0.03(+0.49%) |
Aug 19, 2008 | 6.152 | 6.178 | 6.152 | 6.152 | 13,763 | +0.00(+0.07%) |
Aug 18, 2008 | 6.191 | 6.195 | 6.147 | 6.147 | 15,777 | -0.03(-0.56%) |
Aug 15, 2008 | 6.208 | 6.208 | 6.154 | 6.182 | 0 | +0.01(+0.20%) |
Aug 14, 2008 | 6.199 | 6.199 | 6.152 | 6.170 | 26,161 | +0.01(+0.22%) |
Aug 13, 2008 | 6.199 | 6.204 | 6.152 | 6.156 | 63,817 | -0.03(-0.42%) |
Aug 12, 2008 | 6.204 | 6.208 | 6.167 | 6.182 | 16,666 | -0.03(-0.56%) |
Aug 11, 2008 | 6.143 | 6.221 | 6.143 | 6.217 | 52,103 | +0.08(+1.27%) |
Aug 08, 2008 | 6.139 | 6.152 | 6.113 | 6.139 | 11,512 | +0.03(+0.50%) |
Aug 07, 2008 | 6.165 | 6.195 | 6.100 | 6.109 | 42,705 | -0.07(-1.19%) |
Aug 06, 2008 | 6.217 | 6.217 | 6.160 | 6.182 | 39,554 | +0.00(+0.07%) |
Aug 05, 2008 | 6.182 | 6.204 | 6.165 | 6.178 | 21,715 | +0.03(+0.42%) |
Aug 04, 2008 | 6.221 | 6.225 | 6.152 | 6.152 | 34,229 | -0.01(-0.14%) |
Aug 01, 2008 | 6.199 | 6.199 | 6.156 | 6.160 | 21,796 | -0.02(-0.28%) |
Jul 31, 2008 | 6.178 | 6.178 | 6.152 | 6.178 | 10,642 | +0.00(+0.00%) |
Jul 30, 2008 | 6.143 | 6.208 | 6.143 | 6.178 | 21,317 | +0.03(+0.42%) |
Jul 29, 2008 | 6.152 | 6.160 | 6.113 | 6.152 | 14,519 | +0.03(+0.49%) |
Jul 28, 2008 | 6.113 | 6.160 | 6.096 | 6.122 | 13,416 | +0.00(+0.07%) |
Jul 25, 2008 | 6.083 | 6.130 | 6.083 | 6.117 | 15,035 | +0.03(+0.43%) |
Jul 24, 2008 | 6.147 | 6.147 | 6.078 | 6.091 | 39,994 | +0.00(+0.07%) |
Jul 23, 2008 | 6.139 | 6.139 | 6.087 | 6.087 | 25,907 | -0.02(-0.35%) |
Jul 22, 2008 | 6.078 | 6.112 | 6.078 | 6.109 | 44,537 | +0.03(+0.47%) |
Jul 21, 2008 | 6.065 | 6.100 | 6.065 | 6.080 | 10,911 | -0.00(-0.05%) |
Jul 18, 2008 | 6.126 | 6.126 | 6.083 | 6.083 | 13,797 | -0.02(-0.28%) |
Jul 17, 2008 | 6.078 | 6.130 | 6.057 | 6.100 | 25,506 | +0.03(+0.50%) |
Jul 16, 2008 | 6.052 | 6.117 | 6.052 | 6.070 | 33,151 | +0.02(+0.29%) |
Jul 15, 2008 | 6.104 | 6.109 | 6.036 | 6.052 | 56,010 | -0.06(-1.06%) |
Jul 14, 2008 | 6.182 | 6.182 | 6.117 | 6.117 | 22,361 | -0.06(-1.05%) |
Jul 11, 2008 | 6.217 | 6.217 | 6.182 | 6.182 | 24,287 | -0.05(-0.76%) |
Jul 10, 2008 | 6.290 | 6.290 | 6.230 | 6.230 | 10,147 | -0.02(-0.35%) |
Jul 09, 2008 | 6.282 | 6.290 | 6.247 | 6.251 | 16,191 | -0.01(-0.21%) |
Jul 08, 2008 | 6.238 | 6.264 | 6.230 | 6.264 | 18,720 | +0.02(+0.35%) |
Jul 07, 2008 | 6.264 | 6.273 | 6.243 | 6.243 | 17,232 | -0.02(-0.35%) |
Jul 04, 2008 | 6.251 | 6.290 | 6.217 | 6.264 | 19,199 | +0.00(+0.00%) |
Jul 03, 2008 | 6.251 | 6.290 | 6.217 | 6.264 | 19,199 | +0.01(+0.21%) |
Jul 02, 2008 | 6.230 | 6.260 | 6.195 | 6.251 | 24,755 | +0.02(+0.28%) |