Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.054 | 4.162 | 3.991 | 4.072 | 643,834 | +0.09(+2.27%) |
Sep 29, 2008 | 4.135 | 4.252 | 3.945 | 3.982 | 967,453 | -0.37(-8.51%) |
Sep 26, 2008 | 4.090 | 4.397 | 4.090 | 4.352 | 489,632 | +0.17(+4.10%) |
Sep 25, 2008 | 4.117 | 4.325 | 4.117 | 4.180 | 475,845 | +0.02(+0.43%) |
Sep 24, 2008 | 4.343 | 4.379 | 4.162 | 4.162 | 748,736 | -0.16(-3.76%) |
Sep 23, 2008 | 4.505 | 4.541 | 4.261 | 4.325 | 581,514 | -0.19(-4.20%) |
Sep 22, 2008 | 4.586 | 4.614 | 4.370 | 4.514 | 586,084 | -0.01(-0.20%) |
Sep 19, 2008 | 4.541 | 4.677 | 4.298 | 4.523 | 1,483,958 | +0.20(+4.59%) |
Sep 18, 2008 | 4.252 | 4.334 | 4.108 | 4.325 | 1,014,086 | +0.14(+3.46%) |
Sep 17, 2008 | 4.270 | 4.334 | 4.153 | 4.180 | 593,291 | -0.10(-2.32%) |
Sep 16, 2008 | 4.288 | 4.343 | 4.180 | 4.279 | 655,388 | -0.03(-0.63%) |
Sep 15, 2008 | 4.334 | 4.492 | 4.298 | 4.307 | 501,749 | -0.14(-3.25%) |
Sep 12, 2008 | 4.487 | 4.559 | 4.379 | 4.451 | 530,292 | -0.02(-0.40%) |
Sep 11, 2008 | 4.397 | 4.478 | 4.379 | 4.469 | 697,087 | -0.07(-1.59%) |
Sep 10, 2008 | 4.550 | 4.604 | 4.469 | 4.541 | 511,123 | +0.05(+1.21%) |
Sep 09, 2008 | 4.604 | 4.659 | 4.424 | 4.487 | 465,870 | -0.10(-2.17%) |
Sep 08, 2008 | 4.650 | 4.758 | 4.487 | 4.586 | 601,893 | +0.06(+1.40%) |
Sep 05, 2008 | 4.559 | 4.577 | 4.469 | 4.523 | 784,981 | -0.02(-0.40%) |
Sep 04, 2008 | 4.541 | 4.604 | 4.415 | 4.541 | 1,416,629 | -0.03(-0.59%) |
Sep 03, 2008 | 4.704 | 4.767 | 4.541 | 4.568 | 723,999 | -0.14(-2.88%) |
Sep 02, 2008 | 4.758 | 4.830 | 4.632 | 4.704 | 928,246 | +0.06(+1.36%) |
Aug 29, 2008 | 4.659 | 4.677 | 4.577 | 4.641 | 456,091 | -0.03(-0.58%) |
Aug 28, 2008 | 4.650 | 4.686 | 4.595 | 4.668 | 480,086 | +0.03(+0.58%) |
Aug 27, 2008 | 4.604 | 4.731 | 4.586 | 4.641 | 416,516 | +0.06(+1.38%) |
Aug 26, 2008 | 4.650 | 4.659 | 4.559 | 4.577 | 609,762 | -0.06(-1.36%) |
Aug 25, 2008 | 4.632 | 4.650 | 4.523 | 4.641 | 714,319 | -0.01(-0.19%) |
Aug 22, 2008 | 4.677 | 4.713 | 4.614 | 4.650 | 853,519 | +0.02(+0.39%) |
Aug 21, 2008 | 4.758 | 4.776 | 4.623 | 4.632 | 1,157,519 | -0.18(-3.75%) |
Aug 20, 2008 | 4.930 | 4.975 | 4.749 | 4.812 | 759,633 | -0.06(-1.30%) |
Aug 19, 2008 | 4.975 | 5.038 | 4.866 | 4.875 | 543,832 | -0.14(-2.70%) |
Aug 18, 2008 | 5.191 | 5.209 | 4.902 | 5.011 | 666,243 | -0.18(-3.48%) |
Aug 15, 2008 | 5.444 | 5.471 | 5.101 | 5.191 | 821,002 | -0.18(-3.36%) |
Aug 14, 2008 | 5.372 | 5.525 | 5.345 | 5.372 | 722,867 | -0.06(-1.16%) |
Aug 13, 2008 | 5.300 | 5.462 | 5.227 | 5.435 | 1,474,827 | +0.20(+3.79%) |
Aug 12, 2008 | 5.372 | 5.372 | 5.146 | 5.236 | 998,245 | -0.13(-2.36%) |
Aug 11, 2008 | 5.155 | 5.516 | 5.146 | 5.363 | 1,082,360 | +0.19(+3.66%) |
Aug 08, 2008 | 5.155 | 5.255 | 5.065 | 5.173 | 758,709 | +0.08(+1.60%) |
Aug 07, 2008 | 4.957 | 5.264 | 4.920 | 5.092 | 997,142 | +0.12(+2.36%) |
Aug 06, 2008 | 5.688 | 5.923 | 4.717 | 4.975 | 3,221,736 | -1.02(-17.02%) |
Aug 05, 2008 | 6.049 | 6.049 | 5.878 | 5.995 | 701,618 | +0.11(+1.84%) |
Aug 04, 2008 | 5.742 | 5.959 | 5.643 | 5.887 | 1,037,159 | +0.26(+4.65%) |
Aug 01, 2008 | 5.769 | 5.941 | 5.589 | 5.625 | 647,695 | -0.12(-2.04%) |
Jul 31, 2008 | 5.914 | 5.959 | 5.715 | 5.742 | 1,051,476 | -0.27(-4.50%) |
Jul 30, 2008 | 6.094 | 6.166 | 5.841 | 6.013 | 1,003,960 | -0.04(-0.60%) |
Jul 29, 2008 | 6.049 | 6.184 | 5.878 | 6.049 | 398,209 | +0.17(+2.92%) |
Jul 28, 2008 | 5.986 | 5.986 | 5.742 | 5.878 | 558,834 | -0.14(-2.40%) |
Jul 25, 2008 | 5.950 | 6.139 | 5.868 | 6.022 | 410,084 | +0.09(+1.52%) |
Jul 24, 2008 | 6.130 | 6.212 | 5.868 | 5.932 | 473,709 | -0.17(-2.81%) |
Jul 23, 2008 | 5.941 | 6.221 | 5.805 | 6.103 | 792,204 | +0.19(+3.21%) |
Jul 22, 2008 | 5.941 | 6.004 | 5.823 | 5.914 | 783,186 | -0.05(-0.91%) |
Jul 21, 2008 | 5.787 | 6.031 | 5.733 | 5.968 | 628,882 | +0.19(+3.28%) |
Jul 18, 2008 | 6.157 | 6.157 | 5.688 | 5.778 | 1,191,454 | -0.38(-6.16%) |
Jul 17, 2008 | 6.130 | 6.221 | 5.995 | 6.157 | 678,064 | +0.05(+0.89%) |
Jul 16, 2008 | 5.832 | 6.166 | 5.814 | 6.103 | 659,468 | +0.31(+5.30%) |
Jul 15, 2008 | 5.625 | 6.013 | 5.598 | 5.796 | 918,330 | +0.09(+1.58%) |
Jul 14, 2008 | 5.787 | 5.868 | 5.652 | 5.706 | 765,753 | -0.03(-0.47%) |
Jul 11, 2008 | 5.760 | 5.814 | 5.471 | 5.733 | 894,241 | -0.08(-1.40%) |
Jul 10, 2008 | 5.778 | 5.950 | 5.697 | 5.814 | 738,986 | +0.04(+0.63%) |
Jul 09, 2008 | 6.031 | 6.067 | 5.778 | 5.778 | 568,736 | -0.26(-4.33%) |
Jul 08, 2008 | 5.850 | 6.040 | 5.769 | 6.040 | 792,923 | +0.19(+3.24%) |
Jul 07, 2008 | 6.067 | 6.139 | 5.828 | 5.850 | 1,095,946 | -0.17(-2.85%) |
Jul 04, 2008 | 6.347 | 6.437 | 6.013 | 6.022 | 645,191 | +0.00(+0.00%) |
Jul 03, 2008 | 6.347 | 6.437 | 6.013 | 6.022 | 645,191 | -0.33(-5.12%) |
Jul 02, 2008 | 6.744 | 6.753 | 6.302 | 6.347 | 956,570 | -0.41(-6.02%) |