Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.760 | 5.980 | 5.670 | 5.880 | 211,127 | +0.10(+1.73%) |
Sep 29, 2008 | 5.920 | 6.370 | 5.000 | 5.780 | 258,183 | -0.33(-5.40%) |
Sep 26, 2008 | 5.740 | 6.240 | 5.720 | 6.110 | 312,802 | +0.32(+5.53%) |
Sep 25, 2008 | 5.720 | 6.000 | 5.550 | 5.790 | 89,208 | +0.04(+0.70%) |
Sep 24, 2008 | 5.820 | 5.860 | 5.530 | 5.750 | 100,299 | +0.02(+0.35%) |
Sep 23, 2008 | 5.800 | 5.940 | 5.630 | 5.730 | 197,474 | -0.11(-1.88%) |
Sep 22, 2008 | 5.850 | 5.920 | 5.700 | 5.840 | 119,614 | +0.05(+0.86%) |
Sep 19, 2008 | 6.040 | 6.040 | 5.480 | 5.790 | 144,082 | -0.10(-1.70%) |
Sep 18, 2008 | 5.980 | 6.200 | 5.370 | 5.890 | 472,485 | +0.08(+1.38%) |
Sep 17, 2008 | 6.060 | 6.190 | 5.780 | 5.810 | 377,696 | -0.28(-4.60%) |
Sep 16, 2008 | 5.980 | 6.130 | 5.800 | 6.090 | 279,717 | -0.01(-0.16%) |
Sep 15, 2008 | 6.200 | 6.370 | 6.070 | 6.100 | 295,421 | -0.25(-3.94%) |
Sep 12, 2008 | 6.260 | 6.470 | 6.260 | 6.350 | 305,667 | +0.04(+0.63%) |
Sep 11, 2008 | 6.160 | 6.490 | 6.120 | 6.310 | 292,309 | +0.06(+0.96%) |
Sep 10, 2008 | 6.000 | 6.470 | 6.000 | 6.250 | 129,414 | +0.30(+5.04%) |
Sep 09, 2008 | 6.100 | 6.440 | 5.910 | 5.950 | 234,828 | -0.12(-1.98%) |
Sep 08, 2008 | 5.760 | 6.540 | 5.760 | 6.070 | 361,772 | +0.33(+5.75%) |
Sep 05, 2008 | 5.730 | 5.770 | 5.400 | 5.740 | 126,294 | -0.06(-1.03%) |
Sep 04, 2008 | 6.260 | 6.260 | 5.730 | 5.800 | 161,028 | -0.49(-7.79%) |
Sep 03, 2008 | 5.760 | 6.460 | 5.640 | 6.290 | 220,423 | +0.55(+9.58%) |
Sep 02, 2008 | 5.750 | 5.920 | 5.665 | 5.740 | 89,303 | +0.13(+2.32%) |
Aug 29, 2008 | 5.370 | 5.720 | 5.290 | 5.610 | 180,705 | +0.12(+2.28%) |
Aug 28, 2008 | 5.270 | 5.570 | 5.240 | 5.485 | 70,172 | +0.22(+4.08%) |
Aug 27, 2008 | 5.320 | 5.436 | 5.190 | 5.270 | 64,293 | -0.07(-1.31%) |
Aug 26, 2008 | 5.290 | 5.390 | 5.250 | 5.340 | 91,072 | +0.02(+0.38%) |
Aug 25, 2008 | 5.380 | 5.390 | 5.000 | 5.320 | 121,556 | -0.10(-1.85%) |
Aug 22, 2008 | 5.250 | 5.630 | 5.240 | 5.420 | 105,235 | +0.19(+3.63%) |
Aug 21, 2008 | 5.190 | 5.300 | 5.070 | 5.230 | 100,091 | -0.05(-0.95%) |
Aug 20, 2008 | 5.370 | 5.430 | 5.060 | 5.280 | 258,859 | -0.14(-2.58%) |
Aug 19, 2008 | 5.300 | 5.490 | 5.300 | 5.420 | 97,479 | -0.14(-2.52%) |
Aug 18, 2008 | 5.590 | 5.603 | 5.310 | 5.560 | 219,285 | +0.03(+0.54%) |
Aug 15, 2008 | 5.430 | 5.750 | 5.230 | 5.530 | 265,872 | +0.17(+3.17%) |
Aug 14, 2008 | 5.360 | 5.500 | 5.150 | 5.360 | 280,083 | -0.01(-0.19%) |
Aug 13, 2008 | 5.170 | 5.430 | 5.110 | 5.370 | 215,189 | +0.16(+3.07%) |
Aug 12, 2008 | 5.230 | 5.410 | 5.140 | 5.210 | 261,891 | +0.00(+0.00%) |
Aug 11, 2008 | 4.540 | 5.440 | 4.540 | 5.210 | 304,575 | +0.40(+8.32%) |
Aug 08, 2008 | 4.600 | 4.950 | 4.520 | 4.810 | 360,881 | +0.17(+3.66%) |
Aug 07, 2008 | 4.900 | 4.940 | 4.470 | 4.640 | 500,544 | -0.41(-8.12%) |
Aug 06, 2008 | 4.870 | 5.260 | 4.760 | 5.050 | 311,175 | +0.28(+5.87%) |
Aug 05, 2008 | 4.750 | 4.960 | 4.260 | 4.770 | 265,538 | +0.16(+3.47%) |
Aug 04, 2008 | 4.810 | 4.860 | 4.400 | 4.610 | 211,524 | -0.16(-3.35%) |
Aug 01, 2008 | 4.530 | 5.070 | 4.500 | 4.770 | 261,804 | +0.15(+3.25%) |
Jul 31, 2008 | 4.570 | 4.710 | 4.470 | 4.620 | 109,642 | -0.06(-1.28%) |
Jul 30, 2008 | 4.500 | 4.710 | 4.480 | 4.680 | 91,090 | +0.19(+4.23%) |
Jul 29, 2008 | 4.490 | 4.720 | 4.450 | 4.490 | 258,152 | +0.03(+0.67%) |
Jul 28, 2008 | 4.720 | 4.720 | 4.300 | 4.460 | 243,669 | -0.24(-5.11%) |
Jul 25, 2008 | 4.700 | 4.890 | 4.560 | 4.700 | 308,704 | +0.10(+2.17%) |
Jul 24, 2008 | 4.820 | 4.893 | 4.500 | 4.600 | 214,792 | -0.24(-4.96%) |
Jul 23, 2008 | 4.890 | 5.090 | 4.760 | 4.840 | 193,570 | -0.06(-1.22%) |
Jul 22, 2008 | 4.860 | 5.000 | 4.700 | 4.900 | 111,381 | -0.01(-0.20%) |
Jul 21, 2008 | 4.840 | 5.050 | 4.800 | 4.910 | 337,483 | +0.00(+0.00%) |
Jul 18, 2008 | 4.870 | 5.020 | 4.860 | 4.910 | 113,698 | -0.10(-2.00%) |
Jul 17, 2008 | 4.930 | 5.060 | 4.650 | 5.010 | 469,961 | +0.07(+1.42%) |
Jul 16, 2008 | 4.650 | 5.010 | 4.650 | 4.940 | 677,196 | +0.04(+0.82%) |
Jul 15, 2008 | 4.640 | 4.950 | 4.500 | 4.900 | 181,044 | +0.22(+4.70%) |
Jul 14, 2008 | 5.250 | 5.520 | 4.570 | 4.680 | 423,157 | -0.55(-10.52%) |
Jul 11, 2008 | 4.730 | 5.390 | 4.700 | 5.230 | 267,836 | +0.40(+8.28%) |
Jul 10, 2008 | 4.680 | 4.980 | 4.680 | 4.830 | 359,501 | -0.07(-1.43%) |
Jul 09, 2008 | 4.900 | 5.010 | 4.800 | 4.900 | 183,152 | +0.01(+0.20%) |
Jul 08, 2008 | 4.620 | 4.890 | 4.600 | 4.890 | 244,103 | +0.22(+4.71%) |
Jul 07, 2008 | 4.720 | 4.760 | 4.600 | 4.670 | 182,881 | +0.03(+0.65%) |
Jul 04, 2008 | 4.680 | 4.730 | 4.620 | 4.640 | 179,520 | +0.00(+0.00%) |
Jul 03, 2008 | 4.680 | 4.730 | 4.620 | 4.640 | 179,520 | -0.04(-0.85%) |
Jul 02, 2008 | 4.640 | 4.730 | 4.440 | 4.680 | 255,315 | +0.04(+0.86%) |