Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.530 | 6.000 | 5.500 | 5.950 | 430,825 | +0.42(+7.59%) |
Sep 29, 2008 | 5.810 | 6.070 | 5.400 | 5.530 | 503,844 | -0.31(-5.31%) |
Sep 26, 2008 | 5.290 | 5.940 | 5.240 | 5.840 | 356,801 | +0.44(+8.15%) |
Sep 25, 2008 | 5.250 | 5.600 | 5.180 | 5.400 | 329,589 | +0.14(+2.66%) |
Sep 24, 2008 | 5.300 | 5.500 | 5.090 | 5.260 | 287,966 | -0.05(-0.94%) |
Sep 23, 2008 | 5.310 | 5.370 | 5.100 | 5.310 | 478,156 | +0.11(+2.12%) |
Sep 22, 2008 | 5.180 | 5.420 | 5.140 | 5.200 | 424,243 | +0.00(+0.00%) |
Sep 19, 2008 | 5.720 | 5.720 | 5.030 | 5.200 | 1,441,994 | -0.25(-4.59%) |
Sep 18, 2008 | 5.690 | 5.920 | 5.110 | 5.450 | 927,959 | -0.02(-0.37%) |
Sep 17, 2008 | 5.690 | 5.920 | 5.470 | 5.470 | 422,212 | -0.33(-5.69%) |
Sep 16, 2008 | 5.510 | 5.920 | 5.510 | 5.800 | 490,732 | -0.03(-0.51%) |
Sep 15, 2008 | 5.960 | 6.140 | 5.830 | 5.830 | 304,195 | -0.31(-5.05%) |
Sep 12, 2008 | 6.040 | 6.330 | 5.980 | 6.140 | 381,453 | +0.06(+0.99%) |
Sep 11, 2008 | 5.830 | 6.310 | 5.290 | 6.080 | 389,938 | +0.08(+1.33%) |
Sep 10, 2008 | 5.920 | 6.230 | 5.510 | 6.000 | 435,504 | +0.26(+4.53%) |
Sep 09, 2008 | 5.880 | 6.220 | 5.740 | 5.740 | 257,471 | -0.11(-1.88%) |
Sep 08, 2008 | 5.570 | 6.220 | 5.220 | 5.850 | 243,907 | +0.44(+8.13%) |
Sep 05, 2008 | 5.470 | 5.470 | 5.100 | 5.410 | 120,198 | -0.06(-1.10%) |
Sep 04, 2008 | 5.970 | 5.970 | 5.420 | 5.470 | 310,011 | -0.56(-9.29%) |
Sep 03, 2008 | 5.370 | 6.200 | 5.290 | 6.030 | 366,505 | +0.66(+12.29%) |
Sep 02, 2008 | 5.370 | 5.640 | 5.150 | 5.370 | 198,910 | +0.07(+1.32%) |
Aug 29, 2008 | 5.200 | 5.360 | 5.000 | 5.300 | 200,758 | +0.10(+1.92%) |
Aug 28, 2008 | 4.990 | 5.270 | 4.820 | 5.200 | 188,453 | +0.22(+4.42%) |
Aug 27, 2008 | 5.060 | 5.100 | 4.950 | 4.980 | 201,326 | -0.09(-1.78%) |
Aug 26, 2008 | 5.060 | 5.150 | 4.900 | 5.070 | 389,358 | +0.02(+0.40%) |
Aug 25, 2008 | 5.230 | 5.230 | 4.840 | 5.050 | 286,187 | -0.19(-3.63%) |
Aug 22, 2008 | 5.020 | 5.420 | 5.010 | 5.240 | 271,220 | +0.25(+5.01%) |
Aug 21, 2008 | 5.000 | 5.060 | 4.920 | 4.990 | 100,084 | -0.05(-0.99%) |
Aug 20, 2008 | 5.240 | 5.240 | 4.960 | 5.040 | 166,285 | -0.19(-3.63%) |
Aug 19, 2008 | 5.350 | 5.350 | 5.160 | 5.230 | 155,353 | -0.19(-3.51%) |
Aug 18, 2008 | 5.440 | 5.690 | 5.220 | 5.420 | 317,147 | -0.02(-0.37%) |
Aug 15, 2008 | 5.420 | 5.630 | 5.110 | 5.440 | 431,109 | +0.20(+3.82%) |
Aug 14, 2008 | 5.150 | 5.320 | 4.990 | 5.240 | 317,575 | +0.04(+0.77%) |
Aug 13, 2008 | 5.050 | 5.230 | 4.990 | 5.200 | 306,011 | +0.17(+3.38%) |
Aug 12, 2008 | 5.110 | 5.260 | 5.020 | 5.030 | 313,917 | -0.09(-1.76%) |
Aug 11, 2008 | 4.600 | 5.270 | 4.380 | 5.120 | 415,935 | +0.54(+11.79%) |
Aug 08, 2008 | 4.360 | 4.670 | 3.950 | 4.580 | 336,806 | +0.24(+5.53%) |
Aug 07, 2008 | 4.620 | 4.620 | 3.990 | 4.340 | 306,854 | -0.39(-8.25%) |
Aug 06, 2008 | 4.490 | 4.820 | 4.290 | 4.730 | 467,951 | +0.31(+7.01%) |
Aug 05, 2008 | 4.230 | 4.460 | 3.810 | 4.420 | 596,790 | +0.25(+6.00%) |
Aug 04, 2008 | 4.460 | 4.480 | 3.990 | 4.170 | 354,314 | -0.28(-6.29%) |
Aug 01, 2008 | 4.190 | 4.640 | 4.070 | 4.450 | 318,840 | +0.27(+6.46%) |
Jul 31, 2008 | 4.120 | 4.250 | 4.040 | 4.180 | 193,741 | -0.05(-1.18%) |
Jul 30, 2008 | 4.040 | 4.260 | 4.015 | 4.230 | 168,184 | +0.22(+5.49%) |
Jul 29, 2008 | 4.010 | 4.260 | 3.900 | 4.010 | 426,088 | +0.02(+0.50%) |
Jul 28, 2008 | 4.230 | 4.230 | 3.870 | 3.990 | 415,487 | -0.26(-6.12%) |
Jul 25, 2008 | 4.290 | 4.450 | 4.170 | 4.250 | 275,730 | +0.00(+0.00%) |
Jul 24, 2008 | 4.400 | 4.450 | 4.080 | 4.250 | 205,456 | -0.15(-3.41%) |
Jul 23, 2008 | 4.400 | 4.570 | 4.320 | 4.400 | 232,930 | +0.00(+0.00%) |
Jul 22, 2008 | 4.400 | 4.490 | 4.220 | 4.400 | 474,671 | -0.01(-0.23%) |
Jul 21, 2008 | 4.500 | 4.530 | 4.320 | 4.410 | 605,857 | -0.08(-1.78%) |
Jul 18, 2008 | 4.620 | 4.620 | 4.420 | 4.490 | 182,853 | -0.11(-2.39%) |
Jul 17, 2008 | 4.560 | 4.640 | 4.250 | 4.600 | 378,596 | +0.07(+1.55%) |
Jul 16, 2008 | 4.490 | 4.620 | 4.400 | 4.530 | 324,077 | +0.08(+1.80%) |
Jul 15, 2008 | 4.110 | 4.550 | 3.840 | 4.450 | 206,422 | +0.21(+4.95%) |
Jul 14, 2008 | 4.780 | 4.960 | 4.180 | 4.240 | 310,901 | -0.51(-10.74%) |
Jul 11, 2008 | 4.210 | 4.840 | 4.080 | 4.750 | 328,097 | +0.49(+11.50%) |
Jul 10, 2008 | 4.190 | 4.390 | 3.910 | 4.260 | 470,599 | +0.06(+1.43%) |
Jul 09, 2008 | 4.300 | 4.320 | 3.880 | 4.200 | 294,038 | -0.13(-3.00%) |
Jul 08, 2008 | 4.010 | 4.330 | 4.000 | 4.330 | 261,483 | +0.33(+8.25%) |
Jul 07, 2008 | 4.030 | 4.140 | 3.950 | 4.000 | 241,215 | +0.00(+0.00%) |
Jul 04, 2008 | 4.090 | 4.100 | 3.980 | 4.000 | 191,319 | +0.00(+0.00%) |
Jul 03, 2008 | 4.090 | 4.100 | 3.980 | 4.000 | 191,319 | -0.08(-1.96%) |
Jul 02, 2008 | 4.060 | 4.100 | 3.870 | 4.080 | 277,745 | +0.01(+0.25%) |