Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.698 | 4.698 | 4.509 | 4.639 | 76,825 | +0.01(+0.26%) |
Sep 29, 2008 | 4.668 | 4.668 | 3.853 | 4.627 | 89,146 | -0.04(-0.76%) |
Sep 26, 2008 | 4.763 | 4.763 | 4.639 | 4.663 | 0 | -0.12(-2.59%) |
Sep 25, 2008 | 4.875 | 4.887 | 4.728 | 4.787 | 28,352 | -0.03(-0.61%) |
Sep 24, 2008 | 4.864 | 4.946 | 4.787 | 4.816 | 10,396 | -0.02(-0.49%) |
Sep 23, 2008 | 4.822 | 4.893 | 4.822 | 4.840 | 12,183 | +0.05(+0.99%) |
Sep 22, 2008 | 5.017 | 5.017 | 4.793 | 4.793 | 48,269 | -0.23(-4.59%) |
Sep 19, 2008 | 4.905 | 5.023 | 4.781 | 5.023 | 0 | +0.24(+5.07%) |
Sep 18, 2008 | 4.710 | 4.781 | 4.674 | 4.781 | 11,422 | +0.05(+1.12%) |
Sep 17, 2008 | 4.763 | 4.787 | 4.722 | 4.728 | 9,308 | -0.08(-1.60%) |
Sep 16, 2008 | 4.798 | 4.810 | 4.733 | 4.804 | 8,460 | +0.02(+0.37%) |
Sep 15, 2008 | 4.798 | 4.982 | 4.787 | 4.787 | 4,568 | +0.01(+0.25%) |
Sep 12, 2008 | 4.804 | 4.828 | 4.775 | 4.775 | 7,276 | -0.02(-0.37%) |
Sep 11, 2008 | 4.769 | 4.834 | 4.704 | 4.793 | 31,136 | +0.00(+0.00%) |
Sep 10, 2008 | 4.781 | 4.816 | 4.763 | 4.793 | 8,799 | +0.03(+0.62%) |
Sep 09, 2008 | 4.828 | 4.846 | 4.763 | 4.763 | 25,919 | -0.05(-1.10%) |
Sep 08, 2008 | 4.846 | 5.118 | 4.781 | 4.816 | 73,285 | +0.09(+2.00%) |
Sep 05, 2008 | 4.668 | 4.728 | 4.668 | 4.722 | 0 | +0.04(+0.88%) |
Sep 04, 2008 | 4.704 | 4.716 | 4.663 | 4.680 | 19,274 | -0.04(-0.75%) |
Sep 03, 2008 | 4.698 | 4.722 | 4.698 | 4.716 | 8,242 | +0.04(+0.89%) |
Sep 02, 2008 | 4.680 | 4.739 | 4.674 | 4.674 | 96,836 | -0.02(-0.38%) |
Aug 29, 2008 | 4.698 | 4.722 | 4.692 | 4.692 | 0 | -0.02(-0.50%) |
Aug 28, 2008 | 4.716 | 4.745 | 4.698 | 4.716 | 61,976 | +0.02(+0.38%) |
Aug 27, 2008 | 4.733 | 4.816 | 4.663 | 4.698 | 119,587 | -0.13(-2.69%) |
Aug 26, 2008 | 4.858 | 4.858 | 4.781 | 4.828 | 48,912 | -0.01(-0.12%) |
Aug 25, 2008 | 4.864 | 4.864 | 4.793 | 4.834 | 91,343 | -0.01(-0.24%) |
Aug 22, 2008 | 4.816 | 4.864 | 4.798 | 4.846 | 0 | +0.07(+1.36%) |
Aug 21, 2008 | 4.781 | 4.864 | 4.728 | 4.781 | 156,568 | +0.00(+0.00%) |
Aug 20, 2008 | 4.816 | 4.834 | 4.739 | 4.781 | 300,618 | -0.04(-0.74%) |
Aug 19, 2008 | 4.810 | 4.893 | 4.798 | 4.816 | 66,318 | +0.02(+0.49%) |
Aug 18, 2008 | 4.722 | 4.816 | 4.698 | 4.793 | 14,214 | +0.05(+1.12%) |
Aug 15, 2008 | 4.816 | 4.864 | 4.722 | 4.739 | 0 | -0.08(-1.60%) |
Aug 14, 2008 | 4.763 | 4.822 | 4.716 | 4.816 | 29,351 | +0.00(+0.00%) |
Aug 13, 2008 | 4.798 | 4.828 | 4.781 | 4.816 | 30,840 | +0.02(+0.37%) |
Aug 12, 2008 | 4.816 | 4.822 | 4.793 | 4.798 | 27,921 | +0.00(+0.00%) |
Aug 11, 2008 | 4.869 | 4.869 | 4.733 | 4.798 | 21,490 | -0.09(-1.93%) |
Aug 08, 2008 | 4.804 | 4.946 | 4.793 | 4.893 | 51,781 | +0.11(+2.22%) |
Aug 07, 2008 | 4.793 | 4.840 | 4.639 | 4.787 | 47,127 | -0.03(-0.61%) |
Aug 06, 2008 | 4.822 | 4.852 | 4.798 | 4.816 | 14,745 | -0.03(-0.61%) |
Aug 05, 2008 | 4.858 | 4.905 | 4.828 | 4.846 | 20,137 | -0.01(-0.24%) |
Aug 04, 2008 | 4.899 | 4.899 | 4.840 | 4.858 | 5,753 | -0.06(-1.20%) |
Aug 01, 2008 | 4.923 | 4.923 | 4.869 | 4.917 | 11,337 | -0.02(-0.48%) |
Jul 31, 2008 | 4.881 | 4.940 | 4.798 | 4.940 | 8,362 | +0.04(+0.72%) |
Jul 30, 2008 | 4.822 | 4.905 | 4.822 | 4.905 | 6,768 | +0.11(+2.22%) |
Jul 29, 2008 | 4.798 | 5.451 | 4.757 | 4.798 | 29,782 | +0.05(+0.99%) |
Jul 28, 2008 | 4.798 | 4.828 | 4.710 | 4.751 | 19,798 | -0.02(-0.49%) |
Jul 25, 2008 | 4.733 | 4.787 | 4.722 | 4.775 | 29,951 | +0.06(+1.38%) |
Jul 24, 2008 | 4.787 | 4.787 | 4.698 | 4.710 | 18,472 | -0.02(-0.50%) |
Jul 23, 2008 | 4.550 | 4.757 | 4.527 | 4.733 | 85,049 | +0.14(+3.09%) |
Jul 22, 2008 | 4.521 | 4.592 | 4.491 | 4.592 | 25,941 | +0.07(+1.57%) |
Jul 21, 2008 | 4.438 | 4.521 | 4.267 | 4.521 | 40,274 | +0.05(+1.19%) |
Jul 18, 2008 | 4.527 | 4.527 | 4.432 | 4.468 | 34,072 | +0.01(+0.13%) |
Jul 17, 2008 | 4.468 | 4.533 | 4.408 | 4.462 | 28,936 | -0.04(-0.92%) |
Jul 16, 2008 | 4.521 | 4.550 | 4.491 | 4.503 | 16,329 | -0.05(-1.04%) |
Jul 15, 2008 | 4.414 | 4.645 | 4.414 | 4.550 | 12,522 | +0.11(+2.53%) |
Jul 14, 2008 | 4.550 | 4.562 | 4.403 | 4.438 | 23,352 | -0.10(-2.21%) |
Jul 11, 2008 | 4.621 | 4.621 | 4.432 | 4.538 | 30,146 | -0.10(-2.17%) |
Jul 10, 2008 | 4.822 | 4.822 | 4.462 | 4.639 | 31,760 | -0.21(-4.38%) |
Jul 09, 2008 | 4.864 | 4.864 | 4.822 | 4.852 | 4,061 | -0.01(-0.24%) |
Jul 08, 2008 | 4.923 | 4.923 | 4.864 | 4.864 | 6,430 | -0.08(-1.67%) |
Jul 07, 2008 | 4.645 | 5.094 | 4.645 | 4.946 | 19,629 | -0.10(-1.99%) |
Jul 04, 2008 | 5.053 | 5.053 | 5.047 | 5.047 | 2,030 | +0.00(+0.00%) |
Jul 03, 2008 | 5.053 | 5.053 | 5.047 | 5.047 | 2,030 | -0.02(-0.47%) |
Jul 02, 2008 | 5.100 | 5.100 | 5.053 | 5.070 | 3,384 | -0.02(-0.35%) |