Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.413 | 4.524 | 4.396 | 4.494 | 261,335 | +0.05(+1.05%) |
Sep 29, 2008 | 5.116 | 5.116 | 4.093 | 4.447 | 376,740 | -0.60(-11.83%) |
Sep 26, 2008 | 5.214 | 5.214 | 4.997 | 5.044 | 0 | -0.17(-3.35%) |
Sep 25, 2008 | 5.206 | 5.278 | 5.138 | 5.219 | 71,738 | -0.02(-0.41%) |
Sep 24, 2008 | 5.180 | 5.304 | 5.167 | 5.240 | 149,109 | -0.09(-1.68%) |
Sep 23, 2008 | 5.223 | 5.329 | 5.219 | 5.329 | 82,670 | +0.12(+2.32%) |
Sep 22, 2008 | 5.445 | 5.445 | 5.197 | 5.208 | 60,278 | -0.19(-3.58%) |
Sep 19, 2008 | 5.244 | 5.602 | 5.244 | 5.402 | 0 | +0.24(+4.71%) |
Sep 18, 2008 | 5.376 | 5.398 | 5.146 | 5.159 | 198,378 | -0.24(-4.42%) |
Sep 17, 2008 | 5.538 | 5.538 | 5.389 | 5.398 | 162,420 | -0.18(-3.28%) |
Sep 16, 2008 | 5.585 | 5.662 | 5.530 | 5.581 | 88,104 | -0.00(-0.08%) |
Sep 15, 2008 | 5.538 | 5.692 | 5.504 | 5.585 | 199,363 | +0.02(+0.38%) |
Sep 12, 2008 | 5.547 | 5.607 | 5.487 | 5.564 | 82,752 | +0.02(+0.31%) |
Sep 11, 2008 | 5.564 | 5.568 | 5.543 | 5.547 | 41,188 | -0.04(-0.76%) |
Sep 10, 2008 | 5.572 | 5.679 | 5.572 | 5.590 | 124,560 | -0.09(-1.50%) |
Sep 09, 2008 | 5.641 | 5.705 | 5.624 | 5.675 | 97,638 | +0.03(+0.58%) |
Sep 08, 2008 | 5.645 | 5.658 | 5.615 | 5.642 | 48,839 | +0.01(+0.25%) |
Sep 05, 2008 | 5.645 | 5.671 | 5.611 | 5.628 | 0 | -0.02(-0.30%) |
Sep 04, 2008 | 5.641 | 5.645 | 5.615 | 5.645 | 36,026 | -0.03(-0.45%) |
Sep 03, 2008 | 5.615 | 5.688 | 5.615 | 5.671 | 73,250 | +0.04(+0.76%) |
Sep 02, 2008 | 5.645 | 5.649 | 5.581 | 5.628 | 58,615 | +0.01(+0.15%) |
Aug 29, 2008 | 5.607 | 5.683 | 5.602 | 5.619 | 62,754 | -0.03(-0.60%) |
Aug 28, 2008 | 5.615 | 5.666 | 5.615 | 5.653 | 21,062 | +0.03(+0.45%) |
Aug 27, 2008 | 5.479 | 5.688 | 5.479 | 5.628 | 122,001 | -0.01(-0.15%) |
Aug 26, 2008 | 5.560 | 5.713 | 5.560 | 5.636 | 65,907 | +0.06(+1.15%) |
Aug 25, 2008 | 5.590 | 5.624 | 5.555 | 5.572 | 33,394 | -0.02(-0.31%) |
Aug 22, 2008 | 5.645 | 5.653 | 5.568 | 5.590 | 68,452 | -0.06(-1.06%) |
Aug 21, 2008 | 5.645 | 5.649 | 5.619 | 5.649 | 34,034 | +0.01(+0.15%) |
Aug 20, 2008 | 5.624 | 5.645 | 5.611 | 5.641 | 21,460 | +0.01(+0.23%) |
Aug 19, 2008 | 5.615 | 5.645 | 5.581 | 5.628 | 30,704 | +0.02(+0.38%) |
Aug 18, 2008 | 5.607 | 5.640 | 5.572 | 5.607 | 23,677 | -0.04(-0.68%) |
Aug 15, 2008 | 5.590 | 5.653 | 5.564 | 5.645 | 0 | +0.05(+0.91%) |
Aug 14, 2008 | 5.653 | 5.653 | 5.585 | 5.594 | 58,906 | -0.12(-2.02%) |
Aug 13, 2008 | 5.700 | 5.722 | 5.699 | 5.709 | 13,350 | +0.06(+1.06%) |
Aug 12, 2008 | 5.530 | 5.662 | 5.530 | 5.649 | 114,596 | -0.00(-0.07%) |
Aug 11, 2008 | 5.607 | 5.671 | 5.607 | 5.653 | 21,775 | +0.02(+0.38%) |
Aug 08, 2008 | 5.615 | 5.636 | 5.594 | 5.632 | 31,778 | +0.06(+0.99%) |
Aug 07, 2008 | 5.598 | 5.598 | 5.549 | 5.577 | 24,059 | -0.04(-0.68%) |
Aug 06, 2008 | 5.602 | 5.628 | 5.602 | 5.615 | 49,594 | -0.01(-0.15%) |
Aug 05, 2008 | 5.594 | 5.649 | 5.594 | 5.624 | 46,909 | -0.00(-0.08%) |
Aug 04, 2008 | 5.628 | 5.803 | 5.594 | 5.628 | 57,451 | +0.01(+0.15%) |
Aug 01, 2008 | 5.666 | 5.666 | 5.615 | 5.619 | 53,556 | -0.05(-0.90%) |
Jul 31, 2008 | 5.658 | 5.722 | 5.602 | 5.671 | 134,668 | +0.03(+0.53%) |
Jul 30, 2008 | 5.611 | 5.641 | 5.607 | 5.641 | 68,018 | +0.03(+0.46%) |
Jul 29, 2008 | 5.615 | 5.628 | 5.577 | 5.615 | 41,453 | +0.03(+0.61%) |
Jul 28, 2008 | 5.517 | 5.602 | 5.500 | 5.581 | 76,860 | +0.06(+1.08%) |
Jul 25, 2008 | 5.491 | 5.521 | 5.466 | 5.521 | 27,985 | +0.03(+0.56%) |
Jul 24, 2008 | 5.487 | 5.496 | 5.483 | 5.491 | 38,552 | +0.00(+0.06%) |
Jul 23, 2008 | 5.487 | 5.521 | 5.472 | 5.487 | 47,479 | -0.01(-0.23%) |
Jul 22, 2008 | 5.470 | 5.500 | 5.466 | 5.500 | 21,132 | +0.01(+0.16%) |
Jul 21, 2008 | 5.483 | 5.491 | 5.462 | 5.491 | 32,726 | -0.03(-0.46%) |
Jul 18, 2008 | 5.466 | 5.517 | 5.419 | 5.517 | 67,846 | +0.04(+0.82%) |
Jul 17, 2008 | 5.453 | 5.491 | 5.453 | 5.472 | 27,566 | +0.01(+0.20%) |
Jul 16, 2008 | 5.372 | 5.466 | 5.372 | 5.462 | 107,391 | +0.08(+1.43%) |
Jul 15, 2008 | 5.457 | 5.457 | 5.317 | 5.385 | 141,911 | -0.09(-1.64%) |
Jul 14, 2008 | 5.509 | 5.521 | 5.474 | 5.474 | 26,503 | -0.04(-0.70%) |
Jul 11, 2008 | 5.581 | 5.581 | 5.513 | 5.513 | 57,906 | -0.09(-1.52%) |
Jul 10, 2008 | 5.581 | 5.598 | 5.534 | 5.598 | 46,268 | +0.02(+0.31%) |
Jul 09, 2008 | 5.572 | 5.590 | 5.479 | 5.581 | 122,273 | -0.02(-0.38%) |
Jul 08, 2008 | 5.645 | 5.649 | 5.534 | 5.602 | 52,395 | -0.02(-0.38%) |
Jul 07, 2008 | 5.590 | 5.636 | 5.585 | 5.624 | 65,696 | +0.04(+0.69%) |
Jul 04, 2008 | 5.594 | 5.594 | 5.585 | 5.585 | 12,407 | +0.00(+0.00%) |
Jul 03, 2008 | 5.594 | 5.594 | 5.585 | 5.585 | 12,407 | -0.02(-0.30%) |
Jul 02, 2008 | 5.491 | 5.602 | 5.487 | 5.602 | 90,769 | +0.09(+1.70%) |