Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.444 | 4.444 | 4.273 | 4.357 | 464,961 | -0.01(-0.21%) |
Sep 29, 2008 | 4.407 | 4.419 | 4.242 | 4.366 | 590,396 | -0.06(-1.41%) |
Sep 26, 2008 | 4.248 | 4.454 | 4.248 | 4.429 | 0 | +0.01(+0.18%) |
Sep 25, 2008 | 4.279 | 4.432 | 4.279 | 4.421 | 721,053 | +0.16(+3.73%) |
Sep 24, 2008 | 4.192 | 4.363 | 4.092 | 4.262 | 1,678,532 | +0.25(+6.26%) |
Sep 23, 2008 | 4.092 | 4.148 | 4.002 | 4.011 | 557,454 | -0.16(-3.74%) |
Sep 22, 2008 | 4.385 | 4.398 | 4.164 | 4.167 | 571,581 | -0.22(-4.91%) |
Sep 19, 2008 | 4.323 | 4.476 | 4.229 | 4.382 | 0 | +0.31(+7.56%) |
Sep 18, 2008 | 3.902 | 4.154 | 3.730 | 4.074 | 1,268,158 | +0.02(+0.55%) |
Sep 17, 2008 | 4.242 | 4.282 | 4.039 | 4.051 | 1,299,839 | -0.20(-4.70%) |
Sep 16, 2008 | 4.398 | 4.423 | 3.998 | 4.251 | 1,242,953 | -0.30(-6.64%) |
Sep 15, 2008 | 4.603 | 4.628 | 4.454 | 4.553 | 441,507 | -0.17(-3.63%) |
Sep 12, 2008 | 4.669 | 4.747 | 4.669 | 4.725 | 229,171 | +0.01(+0.20%) |
Sep 11, 2008 | 4.678 | 4.800 | 4.638 | 4.716 | 487,845 | -0.02(-0.40%) |
Sep 10, 2008 | 4.819 | 4.837 | 4.722 | 4.734 | 534,792 | -0.09(-1.94%) |
Sep 09, 2008 | 4.946 | 4.978 | 4.828 | 4.828 | 429,009 | -0.16(-3.17%) |
Sep 08, 2008 | 5.012 | 5.043 | 4.953 | 4.986 | 185,206 | +0.06(+1.24%) |
Sep 05, 2008 | 4.897 | 4.940 | 4.850 | 4.925 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 5.031 | 5.033 | 4.918 | 4.925 | 361,509 | -0.15(-2.89%) |
Sep 03, 2008 | 5.065 | 5.081 | 5.028 | 5.071 | 278,741 | -0.01(-0.14%) |
Sep 02, 2008 | 5.043 | 5.124 | 5.043 | 5.078 | 485,013 | +0.05(+0.90%) |
Aug 29, 2008 | 5.053 | 5.074 | 5.028 | 5.033 | 226,956 | -0.03(-0.69%) |
Aug 28, 2008 | 5.006 | 5.068 | 5.003 | 5.068 | 365,998 | +0.07(+1.50%) |
Aug 27, 2008 | 5.024 | 5.040 | 4.990 | 4.993 | 348,443 | -0.04(-0.81%) |
Aug 26, 2008 | 5.040 | 5.068 | 5.018 | 5.034 | 264,739 | +0.00(+0.04%) |
Aug 25, 2008 | 5.084 | 5.096 | 5.018 | 5.032 | 269,616 | -0.09(-1.81%) |
Aug 22, 2008 | 5.099 | 5.134 | 5.084 | 5.124 | 250,894 | +0.04(+0.74%) |
Aug 21, 2008 | 5.115 | 5.115 | 5.084 | 5.087 | 188,255 | -0.03(-0.67%) |
Aug 20, 2008 | 5.071 | 5.124 | 5.043 | 5.121 | 350,941 | -0.04(-0.73%) |
Aug 19, 2008 | 5.614 | 5.614 | 5.121 | 5.159 | 372,353 | -0.01(-0.24%) |
Aug 18, 2008 | 5.196 | 5.237 | 5.159 | 5.171 | 551,218 | +0.00(+0.04%) |
Aug 15, 2008 | 5.168 | 5.193 | 5.152 | 5.169 | 0 | -0.01(-0.16%) |
Aug 14, 2008 | 5.062 | 5.196 | 5.053 | 5.177 | 521,812 | +0.10(+1.97%) |
Aug 13, 2008 | 5.106 | 5.112 | 5.049 | 5.077 | 208,891 | -0.01(-0.24%) |
Aug 12, 2008 | 5.109 | 5.149 | 5.090 | 5.090 | 237,117 | -0.04(-0.79%) |
Aug 11, 2008 | 5.109 | 5.165 | 5.084 | 5.130 | 220,287 | +0.02(+0.49%) |
Aug 08, 2008 | 4.984 | 5.112 | 4.984 | 5.106 | 285,080 | +0.12(+2.44%) |
Aug 07, 2008 | 5.015 | 5.053 | 4.984 | 4.984 | 293,269 | -0.08(-1.66%) |
Aug 06, 2008 | 5.099 | 5.112 | 5.053 | 5.068 | 219,825 | -0.03(-0.61%) |
Aug 05, 2008 | 5.021 | 5.099 | 5.021 | 5.099 | 316,633 | +0.08(+1.68%) |
Aug 04, 2008 | 5.049 | 5.050 | 5.000 | 5.015 | 324,159 | -0.04(-0.80%) |
Aug 01, 2008 | 5.009 | 5.062 | 4.978 | 5.056 | 312,824 | +0.05(+1.00%) |
Jul 31, 2008 | 5.056 | 5.084 | 5.006 | 5.006 | 379,477 | -0.07(-1.29%) |
Jul 30, 2008 | 4.959 | 5.071 | 4.959 | 5.071 | 306,514 | +0.12(+2.39%) |
Jul 29, 2008 | 4.953 | 4.959 | 4.856 | 4.953 | 304,106 | +0.10(+2.06%) |
Jul 28, 2008 | 4.959 | 4.971 | 4.844 | 4.853 | 359,621 | -0.11(-2.14%) |
Jul 25, 2008 | 5.021 | 5.021 | 4.943 | 4.959 | 324,040 | -0.03(-0.62%) |
Jul 24, 2008 | 5.046 | 5.068 | 4.984 | 4.990 | 241,176 | -0.06(-1.11%) |
Jul 23, 2008 | 5.053 | 5.084 | 5.028 | 5.046 | 353,044 | +0.06(+1.13%) |
Jul 22, 2008 | 4.943 | 5.000 | 4.909 | 4.990 | 321,866 | +0.00(+0.00%) |
Jul 21, 2008 | 4.993 | 4.996 | 4.953 | 4.990 | 555,360 | +0.06(+1.20%) |
Jul 18, 2008 | 4.903 | 4.946 | 4.865 | 4.931 | 371,638 | +0.04(+0.83%) |
Jul 17, 2008 | 4.803 | 4.900 | 4.772 | 4.890 | 461,578 | +0.10(+2.02%) |
Jul 16, 2008 | 4.547 | 4.803 | 4.541 | 4.794 | 503,020 | +0.23(+5.06%) |
Jul 15, 2008 | 4.638 | 4.647 | 4.401 | 4.563 | 1,299,961 | -0.14(-2.98%) |
Jul 14, 2008 | 4.897 | 4.906 | 4.700 | 4.703 | 598,036 | -0.16(-3.21%) |
Jul 11, 2008 | 4.928 | 4.928 | 4.834 | 4.859 | 282,678 | -0.07(-1.39%) |
Jul 10, 2008 | 4.922 | 4.943 | 4.881 | 4.928 | 381,276 | -0.01(-0.11%) |
Jul 09, 2008 | 5.006 | 5.021 | 4.925 | 4.933 | 295,654 | -0.05(-1.02%) |
Jul 08, 2008 | 4.943 | 4.987 | 4.909 | 4.984 | 547,033 | +0.04(+0.76%) |
Jul 07, 2008 | 5.146 | 5.193 | 4.865 | 4.946 | 588,825 | -0.21(-4.00%) |
Jul 04, 2008 | 5.224 | 5.232 | 5.152 | 5.152 | 175,315 | +0.00(+0.00%) |
Jul 03, 2008 | 5.224 | 5.232 | 5.152 | 5.152 | 175,315 | -0.07(-1.43%) |
Jul 02, 2008 | 5.261 | 5.324 | 5.227 | 5.227 | 216,240 | -0.07(-1.24%) |