Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.426 | 4.452 | 4.222 | 4.232 | 181,998 | -0.18(-4.08%) |
Sep 29, 2008 | 4.452 | 4.468 | 4.245 | 4.412 | 361,600 | -0.23(-4.86%) |
Sep 26, 2008 | 4.325 | 4.638 | 4.325 | 4.638 | 0 | +0.05(+1.16%) |
Sep 25, 2008 | 4.452 | 4.622 | 4.410 | 4.585 | 332,374 | +0.17(+3.84%) |
Sep 24, 2008 | 4.508 | 4.509 | 4.378 | 4.415 | 343,514 | -0.16(-3.42%) |
Sep 23, 2008 | 4.587 | 4.587 | 4.484 | 4.571 | 307,628 | -0.09(-1.93%) |
Sep 22, 2008 | 4.640 | 4.664 | 4.550 | 4.661 | 223,895 | -0.05(-1.01%) |
Sep 19, 2008 | 4.463 | 5.282 | 4.463 | 4.709 | 0 | +0.31(+7.11%) |
Sep 18, 2008 | 4.333 | 4.412 | 4.142 | 4.396 | 861,898 | -0.05(-1.07%) |
Sep 17, 2008 | 4.510 | 4.563 | 4.362 | 4.444 | 934,156 | -0.17(-3.73%) |
Sep 16, 2008 | 4.587 | 4.704 | 4.585 | 4.616 | 958,333 | -0.14(-3.01%) |
Sep 15, 2008 | 4.691 | 4.860 | 4.680 | 4.760 | 1,151,429 | -0.10(-2.07%) |
Sep 12, 2008 | 4.730 | 4.866 | 4.730 | 4.860 | 889,214 | +0.11(+2.34%) |
Sep 11, 2008 | 4.821 | 4.821 | 4.667 | 4.749 | 488,641 | -0.10(-1.97%) |
Sep 10, 2008 | 4.884 | 4.900 | 4.828 | 4.844 | 328,163 | -0.07(-1.51%) |
Sep 09, 2008 | 4.985 | 4.998 | 4.903 | 4.919 | 215,702 | -0.09(-1.75%) |
Sep 08, 2008 | 5.022 | 5.057 | 4.958 | 5.006 | 319,197 | +0.03(+0.59%) |
Sep 05, 2008 | 4.979 | 5.014 | 4.932 | 4.977 | 0 | -0.03(-0.58%) |
Sep 04, 2008 | 5.112 | 5.115 | 4.990 | 5.006 | 449,816 | -0.13(-2.52%) |
Sep 03, 2008 | 5.146 | 5.181 | 5.131 | 5.135 | 698,114 | -0.03(-0.68%) |
Sep 02, 2008 | 5.184 | 5.221 | 5.170 | 5.170 | 445,635 | -0.02(-0.36%) |
Aug 29, 2008 | 5.173 | 5.201 | 5.154 | 5.189 | 377,713 | +0.02(+0.31%) |
Aug 28, 2008 | 5.067 | 5.178 | 5.067 | 5.173 | 380,875 | +0.12(+2.36%) |
Aug 27, 2008 | 4.993 | 5.088 | 4.966 | 5.054 | 313,986 | +0.08(+1.65%) |
Aug 26, 2008 | 4.934 | 4.977 | 4.921 | 4.972 | 975,600 | +0.02(+0.32%) |
Aug 25, 2008 | 5.019 | 5.048 | 4.934 | 4.956 | 499,981 | -0.10(-2.04%) |
Aug 22, 2008 | 5.009 | 5.075 | 5.009 | 5.059 | 204,224 | +0.05(+0.95%) |
Aug 21, 2008 | 5.017 | 5.017 | 4.966 | 5.011 | 156,282 | -0.01(-0.11%) |
Aug 20, 2008 | 5.011 | 5.040 | 4.987 | 5.017 | 223,446 | -0.02(-0.32%) |
Aug 19, 2008 | 5.040 | 5.075 | 5.011 | 5.032 | 262,758 | -0.08(-1.50%) |
Aug 18, 2008 | 5.123 | 5.154 | 5.088 | 5.109 | 102,793 | -0.03(-0.57%) |
Aug 15, 2008 | 5.173 | 5.189 | 5.123 | 5.139 | 0 | -0.03(-0.55%) |
Aug 14, 2008 | 5.168 | 5.224 | 5.139 | 5.167 | 135,626 | -0.01(-0.22%) |
Aug 13, 2008 | 5.154 | 5.189 | 5.144 | 5.178 | 133,158 | -0.06(-1.11%) |
Aug 12, 2008 | 5.258 | 5.279 | 5.217 | 5.237 | 126,988 | -0.04(-0.80%) |
Aug 11, 2008 | 5.300 | 5.316 | 5.276 | 5.279 | 168,549 | -0.01(-0.20%) |
Aug 08, 2008 | 5.250 | 5.290 | 5.226 | 5.290 | 129,875 | +0.05(+0.86%) |
Aug 07, 2008 | 5.245 | 5.279 | 5.226 | 5.245 | 126,245 | -0.04(-0.80%) |
Aug 06, 2008 | 5.305 | 5.313 | 5.252 | 5.287 | 218,299 | -0.02(-0.30%) |
Aug 05, 2008 | 5.300 | 5.345 | 5.290 | 5.303 | 170,689 | -0.01(-0.15%) |
Aug 04, 2008 | 5.327 | 5.345 | 5.298 | 5.311 | 161,987 | -0.04(-0.79%) |
Aug 01, 2008 | 5.300 | 5.353 | 5.292 | 5.353 | 112,551 | +0.06(+1.05%) |
Jul 31, 2008 | 5.321 | 5.377 | 5.295 | 5.298 | 214,185 | -0.04(-0.79%) |
Jul 30, 2008 | 5.343 | 5.388 | 5.280 | 5.340 | 189,658 | -0.01(-0.10%) |
Jul 29, 2008 | 5.345 | 5.345 | 5.237 | 5.345 | 145,912 | +0.08(+1.61%) |
Jul 28, 2008 | 5.287 | 5.327 | 5.237 | 5.260 | 165,051 | -0.04(-0.70%) |
Jul 25, 2008 | 5.313 | 5.327 | 5.276 | 5.298 | 132,656 | -0.05(-0.99%) |
Jul 24, 2008 | 5.382 | 5.414 | 5.335 | 5.351 | 169,247 | -0.05(-0.98%) |
Jul 23, 2008 | 5.348 | 5.409 | 5.337 | 5.404 | 208,657 | +0.05(+0.99%) |
Jul 22, 2008 | 5.282 | 5.353 | 5.268 | 5.351 | 140,071 | -0.00(-0.05%) |
Jul 21, 2008 | 5.300 | 5.372 | 5.284 | 5.353 | 248,739 | +0.02(+0.30%) |
Jul 18, 2008 | 5.385 | 5.441 | 5.316 | 5.337 | 129,656 | -0.09(-1.61%) |
Jul 17, 2008 | 5.274 | 5.433 | 5.271 | 5.425 | 300,224 | +0.12(+2.20%) |
Jul 16, 2008 | 5.075 | 5.332 | 5.022 | 5.308 | 758,263 | +0.21(+4.05%) |
Jul 15, 2008 | 5.197 | 5.226 | 5.054 | 5.101 | 438,375 | -0.20(-3.80%) |
Jul 14, 2008 | 5.438 | 5.462 | 5.300 | 5.303 | 209,476 | -0.12(-2.25%) |
Jul 11, 2008 | 5.443 | 5.494 | 5.409 | 5.425 | 199,669 | -0.11(-1.96%) |
Jul 10, 2008 | 5.581 | 5.592 | 5.523 | 5.533 | 119,022 | -0.04(-0.76%) |
Jul 09, 2008 | 5.658 | 5.658 | 5.576 | 5.576 | 148,697 | -0.07(-1.17%) |
Jul 08, 2008 | 5.568 | 5.653 | 5.533 | 5.642 | 176,364 | +0.04(+0.66%) |
Jul 07, 2008 | 5.724 | 5.733 | 5.552 | 5.605 | 261,720 | -0.10(-1.72%) |
Jul 04, 2008 | 5.809 | 5.817 | 5.703 | 5.703 | 197,880 | +0.00(+0.00%) |
Jul 03, 2008 | 5.809 | 5.817 | 5.703 | 5.703 | 197,880 | -0.12(-2.14%) |
Jul 02, 2008 | 5.883 | 5.910 | 5.822 | 5.828 | 191,020 | -0.04(-0.68%) |