Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.106 | 4.109 | 4.016 | 4.109 | 397,377 | +0.09(+2.31%) |
Sep 29, 2008 | 4.322 | 4.322 | 3.955 | 4.016 | 622,709 | -0.33(-7.60%) |
Sep 26, 2008 | 4.168 | 4.347 | 4.168 | 4.347 | 0 | +0.01(+0.21%) |
Sep 25, 2008 | 4.294 | 4.353 | 4.294 | 4.337 | 491,128 | +0.05(+1.08%) |
Sep 24, 2008 | 4.334 | 4.350 | 4.288 | 4.291 | 462,299 | -0.08(-1.84%) |
Sep 23, 2008 | 4.714 | 4.714 | 4.356 | 4.371 | 471,158 | -0.22(-4.71%) |
Sep 22, 2008 | 4.705 | 4.705 | 4.572 | 4.587 | 361,479 | -0.18(-3.82%) |
Sep 19, 2008 | 4.939 | 4.939 | 4.482 | 4.770 | 0 | +0.58(+13.77%) |
Sep 18, 2008 | 4.161 | 4.211 | 3.936 | 4.192 | 936,441 | +0.03(+0.74%) |
Sep 17, 2008 | 4.322 | 4.337 | 4.127 | 4.161 | 971,422 | -0.23(-5.27%) |
Sep 16, 2008 | 4.563 | 4.566 | 4.260 | 4.393 | 1,055,498 | -0.26(-5.51%) |
Sep 15, 2008 | 4.603 | 4.710 | 4.603 | 4.649 | 446,705 | -0.18(-3.71%) |
Sep 12, 2008 | 4.757 | 4.831 | 4.757 | 4.828 | 203,696 | +0.01(+0.26%) |
Sep 11, 2008 | 4.736 | 4.816 | 4.719 | 4.816 | 338,823 | +0.02(+0.52%) |
Sep 10, 2008 | 4.865 | 4.868 | 4.785 | 4.791 | 409,382 | -0.07(-1.40%) |
Sep 09, 2008 | 4.936 | 4.955 | 4.836 | 4.859 | 332,082 | -0.11(-2.18%) |
Sep 08, 2008 | 4.939 | 5.041 | 4.912 | 4.967 | 207,710 | +0.05(+1.07%) |
Sep 05, 2008 | 4.862 | 4.918 | 4.804 | 4.915 | 0 | +0.02(+0.51%) |
Sep 04, 2008 | 4.986 | 4.986 | 4.878 | 4.890 | 265,644 | -0.13(-2.52%) |
Sep 03, 2008 | 5.020 | 5.029 | 4.973 | 5.017 | 301,464 | -0.02(-0.31%) |
Sep 02, 2008 | 5.001 | 5.069 | 4.998 | 5.032 | 477,724 | +0.03(+0.68%) |
Aug 29, 2008 | 5.013 | 5.020 | 4.976 | 4.998 | 230,906 | -0.02(-0.31%) |
Aug 28, 2008 | 4.983 | 5.013 | 4.976 | 5.013 | 331,434 | +0.06(+1.18%) |
Aug 27, 2008 | 4.986 | 4.995 | 4.816 | 4.955 | 535,222 | -0.05(-0.93%) |
Aug 26, 2008 | 4.973 | 5.017 | 4.973 | 5.001 | 230,812 | +0.01(+0.19%) |
Aug 25, 2008 | 5.017 | 5.050 | 4.970 | 4.992 | 283,593 | -0.08(-1.52%) |
Aug 22, 2008 | 5.072 | 5.091 | 5.044 | 5.069 | 207,927 | +0.01(+0.18%) |
Aug 21, 2008 | 5.035 | 5.084 | 5.035 | 5.060 | 229,915 | -0.03(-0.67%) |
Aug 20, 2008 | 5.081 | 5.100 | 5.029 | 5.094 | 208,655 | -0.06(-1.20%) |
Aug 19, 2008 | 5.121 | 5.155 | 5.106 | 5.155 | 181,653 | +0.02(+0.30%) |
Aug 18, 2008 | 5.159 | 5.208 | 5.125 | 5.140 | 294,348 | -0.03(-0.66%) |
Aug 15, 2008 | 5.174 | 5.201 | 5.155 | 5.174 | 0 | -0.02(-0.36%) |
Aug 14, 2008 | 5.125 | 5.202 | 5.121 | 5.192 | 209,857 | +0.05(+1.02%) |
Aug 13, 2008 | 5.162 | 5.162 | 5.103 | 5.140 | 152,988 | -0.02(-0.42%) |
Aug 12, 2008 | 5.162 | 5.199 | 5.149 | 5.162 | 118,597 | -0.03(-0.54%) |
Aug 11, 2008 | 5.186 | 5.219 | 5.162 | 5.189 | 261,070 | -0.01(-0.24%) |
Aug 08, 2008 | 5.075 | 5.202 | 5.063 | 5.202 | 136,782 | +0.10(+1.87%) |
Aug 07, 2008 | 5.140 | 5.143 | 5.063 | 5.106 | 213,534 | -0.06(-1.08%) |
Aug 06, 2008 | 5.168 | 5.174 | 5.131 | 5.162 | 176,729 | -0.02(-0.36%) |
Aug 05, 2008 | 5.094 | 5.196 | 5.094 | 5.180 | 263,769 | +0.07(+1.39%) |
Aug 04, 2008 | 5.155 | 5.155 | 5.084 | 5.109 | 250,384 | -0.05(-0.90%) |
Aug 01, 2008 | 5.112 | 5.155 | 5.047 | 5.155 | 192,488 | +0.04(+0.85%) |
Jul 31, 2008 | 5.118 | 5.168 | 5.100 | 5.112 | 237,783 | -0.02(-0.42%) |
Jul 30, 2008 | 5.115 | 5.134 | 5.041 | 5.134 | 241,230 | +0.12(+2.34%) |
Jul 29, 2008 | 5.017 | 5.017 | 4.908 | 5.017 | 320,168 | +0.11(+2.20%) |
Jul 28, 2008 | 4.992 | 5.026 | 4.893 | 4.908 | 290,201 | -0.12(-2.39%) |
Jul 25, 2008 | 5.023 | 5.078 | 4.998 | 5.029 | 259,849 | -0.05(-1.03%) |
Jul 24, 2008 | 5.152 | 5.152 | 5.071 | 5.081 | 193,777 | -0.06(-1.14%) |
Jul 23, 2008 | 5.097 | 5.140 | 5.093 | 5.140 | 353,215 | +0.07(+1.46%) |
Jul 22, 2008 | 4.989 | 5.066 | 4.986 | 5.066 | 256,163 | -0.01(-0.24%) |
Jul 21, 2008 | 5.060 | 5.078 | 5.030 | 5.078 | 235,658 | +0.04(+0.73%) |
Jul 18, 2008 | 4.973 | 5.043 | 4.973 | 5.041 | 298,102 | +0.03(+0.62%) |
Jul 17, 2008 | 4.924 | 5.035 | 4.912 | 5.010 | 401,724 | +0.07(+1.44%) |
Jul 16, 2008 | 4.689 | 4.939 | 4.674 | 4.939 | 373,082 | +0.21(+4.51%) |
Jul 15, 2008 | 4.773 | 4.785 | 4.529 | 4.726 | 927,102 | -0.07(-1.54%) |
Jul 14, 2008 | 4.958 | 4.958 | 4.785 | 4.800 | 282,249 | -0.12(-2.51%) |
Jul 11, 2008 | 4.893 | 4.952 | 4.868 | 4.924 | 251,783 | -0.04(-0.87%) |
Jul 10, 2008 | 4.986 | 4.986 | 4.921 | 4.967 | 369,415 | -0.01(-0.12%) |
Jul 09, 2008 | 5.047 | 5.060 | 4.973 | 4.973 | 263,986 | -0.05(-1.04%) |
Jul 08, 2008 | 4.961 | 5.026 | 4.929 | 5.026 | 319,559 | +0.04(+0.87%) |
Jul 07, 2008 | 5.140 | 5.196 | 4.924 | 4.983 | 429,766 | -0.16(-3.06%) |
Jul 04, 2008 | 5.236 | 5.270 | 5.140 | 5.140 | 175,968 | +0.00(+0.00%) |
Jul 03, 2008 | 5.236 | 5.270 | 5.140 | 5.140 | 175,968 | -0.10(-2.00%) |
Jul 02, 2008 | 5.301 | 5.325 | 5.226 | 5.245 | 197,175 | -0.04(-0.82%) |