Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.475 | 5.475 | 5.079 | 5.128 | 1,107,352 | -0.26(-4.87%) |
Sep 29, 2008 | 5.612 | 5.612 | 5.317 | 5.390 | 821,544 | -0.24(-4.26%) |
Sep 26, 2008 | 5.503 | 5.772 | 5.503 | 5.630 | 0 | +0.03(+0.54%) |
Sep 25, 2008 | 5.628 | 5.777 | 5.532 | 5.600 | 2,169,040 | +0.05(+0.86%) |
Sep 24, 2008 | 5.625 | 5.747 | 5.503 | 5.553 | 581,568 | -0.00(-0.05%) |
Sep 23, 2008 | 5.683 | 5.827 | 5.548 | 5.555 | 814,324 | -0.14(-2.50%) |
Sep 22, 2008 | 5.793 | 5.875 | 5.468 | 5.697 | 1,165,608 | -0.18(-3.02%) |
Sep 19, 2008 | 5.487 | 6.168 | 4.902 | 5.875 | 0 | +0.67(+12.93%) |
Sep 18, 2008 | 5.272 | 5.330 | 4.822 | 5.202 | 3,580,496 | +0.03(+0.68%) |
Sep 17, 2008 | 5.638 | 5.638 | 5.165 | 5.168 | 2,478,516 | -0.52(-9.14%) |
Sep 16, 2008 | 5.765 | 5.910 | 5.490 | 5.688 | 2,439,716 | -0.16(-2.78%) |
Sep 15, 2008 | 5.973 | 6.067 | 5.808 | 5.850 | 1,687,488 | -0.22(-3.66%) |
Sep 12, 2008 | 5.957 | 6.077 | 5.840 | 6.072 | 2,005,540 | +0.08(+1.25%) |
Sep 11, 2008 | 5.957 | 6.060 | 5.880 | 5.997 | 2,018,992 | +0.02(+0.38%) |
Sep 10, 2008 | 5.815 | 6.048 | 5.812 | 5.975 | 1,875,368 | +0.21(+3.55%) |
Sep 09, 2008 | 5.850 | 6.110 | 5.770 | 5.770 | 2,335,420 | -0.09(-1.54%) |
Sep 08, 2008 | 5.763 | 5.860 | 5.660 | 5.860 | 1,960,012 | +0.24(+4.22%) |
Sep 05, 2008 | 5.713 | 5.745 | 5.457 | 5.622 | 0 | -0.12(-2.17%) |
Sep 04, 2008 | 5.697 | 5.825 | 5.655 | 5.747 | 2,254,824 | +0.03(+0.52%) |
Sep 03, 2008 | 5.742 | 5.857 | 5.647 | 5.718 | 2,938,416 | -0.03(-0.52%) |
Sep 02, 2008 | 5.723 | 5.853 | 5.662 | 5.747 | 1,891,108 | +0.10(+1.82%) |
Aug 29, 2008 | 5.725 | 5.850 | 5.628 | 5.645 | 1,145,248 | -0.11(-1.87%) |
Aug 28, 2008 | 5.735 | 5.805 | 5.545 | 5.753 | 2,105,320 | -0.16(-2.71%) |
Aug 27, 2008 | 5.838 | 5.990 | 5.758 | 5.912 | 1,715,748 | +0.07(+1.15%) |
Aug 26, 2008 | 5.812 | 5.985 | 5.715 | 5.845 | 1,967,392 | +0.05(+0.86%) |
Aug 25, 2008 | 5.940 | 5.973 | 5.655 | 5.795 | 1,560,632 | -0.15(-2.52%) |
Aug 22, 2008 | 5.710 | 5.955 | 5.670 | 5.945 | 1,812,844 | +0.29(+5.04%) |
Aug 21, 2008 | 5.423 | 5.725 | 5.423 | 5.660 | 1,664,568 | +0.21(+3.85%) |
Aug 20, 2008 | 5.460 | 5.550 | 5.348 | 5.450 | 1,185,848 | -0.04(-0.64%) |
Aug 19, 2008 | 5.555 | 5.570 | 5.268 | 5.485 | 2,894,816 | -0.08(-1.53%) |
Aug 18, 2008 | 5.798 | 5.798 | 5.497 | 5.570 | 3,134,012 | -0.23(-4.01%) |
Aug 15, 2008 | 5.878 | 5.965 | 5.378 | 5.803 | 0 | -0.08(-1.28%) |
Aug 14, 2008 | 5.875 | 6.055 | 5.820 | 5.878 | 1,690,576 | +0.00(+0.04%) |
Aug 13, 2008 | 5.795 | 5.923 | 5.770 | 5.875 | 951,052 | +0.07(+1.16%) |
Aug 12, 2008 | 5.768 | 5.835 | 5.673 | 5.808 | 1,264,916 | +0.02(+0.30%) |
Aug 11, 2008 | 5.755 | 5.935 | 5.644 | 5.790 | 1,344,212 | +0.07(+1.14%) |
Aug 08, 2008 | 5.655 | 5.750 | 5.492 | 5.725 | 1,116,656 | +0.10(+1.82%) |
Aug 07, 2008 | 5.763 | 5.793 | 5.605 | 5.622 | 1,601,220 | -0.16(-2.68%) |
Aug 06, 2008 | 5.890 | 5.890 | 5.675 | 5.777 | 1,478,572 | -0.11(-1.83%) |
Aug 05, 2008 | 5.732 | 5.900 | 5.633 | 5.885 | 1,794,736 | +0.22(+3.88%) |
Aug 04, 2008 | 5.675 | 5.760 | 5.605 | 5.665 | 1,621,016 | -0.02(-0.40%) |
Aug 01, 2008 | 5.638 | 5.775 | 5.590 | 5.688 | 2,196,680 | +0.11(+1.97%) |
Jul 31, 2008 | 5.657 | 5.782 | 5.553 | 5.577 | 2,721,336 | -0.13(-2.23%) |
Jul 30, 2008 | 5.763 | 5.912 | 5.603 | 5.705 | 3,150,128 | -0.02(-0.35%) |
Jul 29, 2008 | 5.725 | 5.750 | 5.460 | 5.725 | 3,080,012 | +0.28(+5.24%) |
Jul 28, 2008 | 5.435 | 5.615 | 5.425 | 5.440 | 1,627,120 | +0.01(+0.14%) |
Jul 25, 2008 | 5.420 | 5.518 | 5.372 | 5.433 | 1,555,460 | -0.03(-0.55%) |
Jul 24, 2008 | 5.445 | 5.560 | 5.317 | 5.463 | 2,890,172 | +0.06(+1.11%) |
Jul 23, 2008 | 4.987 | 5.402 | 4.987 | 5.402 | 4,390,324 | +0.42(+8.48%) |
Jul 22, 2008 | 4.285 | 5.147 | 4.285 | 4.980 | 7,394,820 | +0.74(+17.38%) |
Jul 21, 2008 | 4.268 | 4.379 | 4.240 | 4.242 | 2,827,452 | -0.07(-1.62%) |
Jul 18, 2008 | 4.447 | 4.447 | 4.280 | 4.312 | 1,924,760 | -0.13(-2.87%) |
Jul 17, 2008 | 4.407 | 4.445 | 4.282 | 4.440 | 1,752,372 | +0.04(+0.85%) |
Jul 16, 2008 | 4.415 | 4.475 | 4.348 | 4.402 | 1,356,288 | +0.01(+0.34%) |
Jul 15, 2008 | 4.355 | 4.495 | 4.325 | 4.388 | 1,843,856 | +0.00(+0.11%) |
Jul 14, 2008 | 4.438 | 4.492 | 4.322 | 4.383 | 1,324,452 | -0.01(-0.28%) |
Jul 11, 2008 | 4.375 | 4.425 | 4.253 | 4.395 | 1,884,740 | +0.00(+0.00%) |
Jul 10, 2008 | 4.345 | 4.423 | 4.226 | 4.395 | 2,010,552 | +0.04(+0.86%) |
Jul 09, 2008 | 4.450 | 4.478 | 4.340 | 4.357 | 2,564,896 | -0.10(-2.19%) |
Jul 08, 2008 | 4.370 | 4.480 | 4.327 | 4.455 | 1,886,652 | +0.11(+2.47%) |
Jul 07, 2008 | 4.415 | 4.415 | 4.218 | 4.348 | 1,518,888 | +0.00(+0.06%) |
Jul 04, 2008 | 4.298 | 4.402 | 4.240 | 4.345 | 1,125,924 | +0.00(+0.00%) |
Jul 03, 2008 | 4.298 | 4.402 | 4.240 | 4.345 | 1,125,924 | -0.03(-0.69%) |
Jul 02, 2008 | 4.260 | 4.399 | 4.100 | 4.375 | 2,031,572 | +0.18(+4.42%) |