Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.240 | 5.500 | 5.100 | 5.450 | 652,695 | +0.30(+5.83%) |
Sep 29, 2008 | 5.350 | 5.360 | 5.070 | 5.150 | 691,332 | -0.30(-5.50%) |
Sep 26, 2008 | 5.490 | 5.590 | 5.380 | 5.450 | 637,670 | -0.19(-3.37%) |
Sep 25, 2008 | 5.590 | 5.780 | 5.550 | 5.640 | 675,587 | +0.09(+1.62%) |
Sep 24, 2008 | 5.720 | 5.870 | 5.530 | 5.550 | 507,858 | -0.17(-2.97%) |
Sep 23, 2008 | 5.910 | 5.940 | 5.640 | 5.720 | 515,809 | -0.19(-3.21%) |
Sep 22, 2008 | 5.950 | 6.100 | 5.880 | 5.910 | 1,065,806 | -0.09(-1.50%) |
Sep 19, 2008 | 5.780 | 6.090 | 5.680 | 6.000 | 1,799,448 | +0.46(+8.30%) |
Sep 18, 2008 | 5.340 | 5.600 | 5.180 | 5.540 | 1,265,622 | +0.30(+5.73%) |
Sep 17, 2008 | 5.250 | 5.390 | 5.170 | 5.240 | 978,060 | -0.02(-0.38%) |
Sep 16, 2008 | 5.090 | 5.280 | 5.000 | 5.260 | 1,082,319 | +0.08(+1.54%) |
Sep 15, 2008 | 5.450 | 5.520 | 5.120 | 5.180 | 1,159,925 | -0.28(-5.13%) |
Sep 12, 2008 | 5.500 | 5.570 | 5.400 | 5.460 | 943,163 | -0.08(-1.44%) |
Sep 11, 2008 | 5.510 | 5.550 | 5.430 | 5.540 | 1,167,677 | -0.04(-0.72%) |
Sep 10, 2008 | 5.520 | 5.640 | 5.450 | 5.580 | 1,311,892 | +0.14(+2.57%) |
Sep 09, 2008 | 5.680 | 5.780 | 5.410 | 5.440 | 984,500 | -0.23(-4.06%) |
Sep 08, 2008 | 5.760 | 5.970 | 5.620 | 5.670 | 1,134,285 | +0.01(+0.18%) |
Sep 05, 2008 | 5.710 | 5.770 | 5.600 | 5.660 | 1,237,922 | -0.07(-1.22%) |
Sep 04, 2008 | 6.140 | 6.160 | 5.720 | 5.730 | 1,091,858 | -0.44(-7.13%) |
Sep 03, 2008 | 6.460 | 6.460 | 6.140 | 6.170 | 1,094,595 | -0.22(-3.44%) |
Sep 02, 2008 | 6.240 | 6.455 | 6.230 | 6.390 | 1,439,248 | +0.18(+2.90%) |
Aug 29, 2008 | 6.270 | 6.270 | 6.140 | 6.210 | 959,510 | -0.11(-1.74%) |
Aug 28, 2008 | 6.220 | 6.320 | 6.180 | 6.320 | 689,384 | +0.11(+1.77%) |
Aug 27, 2008 | 5.920 | 6.240 | 5.900 | 6.210 | 1,137,850 | +0.30(+5.08%) |
Aug 26, 2008 | 5.950 | 5.970 | 5.900 | 5.910 | 691,272 | -0.04(-0.67%) |
Aug 25, 2008 | 6.000 | 6.000 | 5.920 | 5.950 | 442,041 | -0.02(-0.34%) |
Aug 22, 2008 | 5.950 | 5.980 | 5.890 | 5.970 | 463,653 | +0.08(+1.36%) |
Aug 21, 2008 | 5.780 | 5.910 | 5.760 | 5.890 | 659,801 | +0.06(+1.03%) |
Aug 20, 2008 | 5.810 | 5.930 | 5.720 | 5.830 | 480,255 | +0.03(+0.52%) |
Aug 19, 2008 | 5.750 | 6.010 | 5.690 | 5.800 | 1,066,176 | +0.05(+0.87%) |
Aug 18, 2008 | 5.560 | 5.770 | 5.500 | 5.750 | 1,429,125 | +0.18(+3.23%) |
Aug 15, 2008 | 5.470 | 5.610 | 5.380 | 5.570 | 785,538 | +0.17(+3.15%) |
Aug 14, 2008 | 5.530 | 5.590 | 5.380 | 5.400 | 733,514 | -0.13(-2.35%) |
Aug 13, 2008 | 5.820 | 5.820 | 5.480 | 5.530 | 1,104,110 | -0.30(-5.15%) |
Aug 12, 2008 | 5.970 | 6.020 | 5.750 | 5.830 | 1,184,030 | -0.15(-2.51%) |
Aug 11, 2008 | 5.910 | 6.020 | 5.860 | 5.980 | 877,266 | +0.08(+1.36%) |
Aug 08, 2008 | 5.820 | 6.020 | 5.800 | 5.900 | 1,099,964 | -0.03(-0.51%) |
Aug 07, 2008 | 5.580 | 6.010 | 5.570 | 5.930 | 959,434 | +0.27(+4.77%) |
Aug 06, 2008 | 5.700 | 5.830 | 5.570 | 5.660 | 1,429,198 | -0.07(-1.22%) |
Aug 05, 2008 | 5.750 | 5.790 | 5.620 | 5.730 | 1,202,124 | -0.01(-0.17%) |
Aug 04, 2008 | 5.540 | 5.780 | 5.490 | 5.740 | 1,260,228 | +0.18(+3.24%) |
Aug 01, 2008 | 5.690 | 5.750 | 5.510 | 5.560 | 919,296 | -0.12(-2.11%) |
Jul 31, 2008 | 5.920 | 6.010 | 5.680 | 5.680 | 967,340 | -0.32(-5.33%) |
Jul 30, 2008 | 5.780 | 6.010 | 5.770 | 6.000 | 1,532,868 | +0.27(+4.71%) |
Jul 29, 2008 | 5.730 | 5.910 | 5.670 | 5.730 | 1,453,147 | +0.14(+2.50%) |
Jul 28, 2008 | 5.780 | 5.860 | 5.560 | 5.590 | 923,135 | -0.26(-4.44%) |
Jul 25, 2008 | 5.950 | 6.070 | 5.780 | 5.850 | 1,676,943 | -0.21(-3.47%) |
Jul 24, 2008 | 5.490 | 6.550 | 5.490 | 6.060 | 4,857,871 | +1.23(+25.47%) |
Jul 23, 2008 | 4.580 | 4.870 | 4.580 | 4.830 | 1,234,012 | +0.31(+6.86%) |
Jul 22, 2008 | 4.640 | 4.655 | 4.460 | 4.520 | 1,490,356 | -0.13(-2.80%) |
Jul 21, 2008 | 4.760 | 4.830 | 4.630 | 4.650 | 1,019,795 | -0.10(-2.11%) |
Jul 18, 2008 | 4.770 | 4.800 | 4.670 | 4.750 | 1,818,649 | +0.01(+0.21%) |
Jul 17, 2008 | 5.010 | 5.050 | 4.730 | 4.740 | 1,480,380 | -0.26(-5.20%) |
Jul 16, 2008 | 4.870 | 5.030 | 4.790 | 5.000 | 1,138,345 | +0.11(+2.25%) |
Jul 15, 2008 | 4.560 | 5.050 | 4.460 | 4.890 | 1,691,790 | +0.27(+5.84%) |
Jul 14, 2008 | 4.850 | 4.890 | 4.465 | 4.620 | 982,596 | -0.18(-3.75%) |
Jul 11, 2008 | 4.860 | 4.860 | 4.610 | 4.800 | 1,571,963 | -0.11(-2.24%) |
Jul 10, 2008 | 4.810 | 4.970 | 4.760 | 4.910 | 1,377,039 | +0.11(+2.29%) |
Jul 09, 2008 | 5.140 | 5.210 | 4.790 | 4.800 | 1,111,331 | -0.35(-6.80%) |
Jul 08, 2008 | 5.200 | 5.260 | 5.090 | 5.150 | 978,906 | -0.05(-0.96%) |
Jul 07, 2008 | 5.080 | 5.240 | 5.010 | 5.200 | 953,115 | +0.16(+3.17%) |
Jul 04, 2008 | 5.270 | 5.290 | 4.910 | 5.040 | 894,850 | +0.00(+0.00%) |
Jul 03, 2008 | 5.270 | 5.290 | 4.910 | 5.040 | 894,850 | -0.16(-3.08%) |
Jul 02, 2008 | 5.450 | 5.530 | 5.190 | 5.200 | 718,822 | -0.26(-4.76%) |