Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.782 | 4.967 | 4.626 | 4.841 | 10,804 | -0.14(-2.74%) |
Sep 29, 2008 | 5.133 | 5.133 | 4.763 | 4.977 | 12,838 | -0.51(-9.24%) |
Sep 26, 2008 | 5.260 | 5.483 | 5.260 | 5.483 | 1,129 | +0.01(+0.18%) |
Sep 25, 2008 | 5.074 | 5.474 | 5.074 | 5.474 | 19,253 | +0.28(+5.44%) |
Sep 24, 2008 | 5.552 | 5.552 | 5.191 | 5.191 | 10,946 | -0.36(-6.49%) |
Sep 23, 2008 | 5.162 | 5.591 | 5.123 | 5.552 | 3,901 | +0.39(+7.55%) |
Sep 22, 2008 | 5.172 | 5.328 | 4.967 | 5.162 | 8,100 | -0.21(-3.99%) |
Sep 19, 2008 | 5.337 | 5.474 | 5.211 | 5.376 | 20,642 | +0.20(+3.95%) |
Sep 18, 2008 | 4.996 | 5.376 | 4.996 | 5.172 | 14,223 | +0.01(+0.19%) |
Sep 17, 2008 | 5.600 | 5.600 | 4.987 | 5.162 | 19,235 | -0.38(-6.85%) |
Sep 16, 2008 | 5.591 | 5.600 | 5.290 | 5.542 | 14,522 | +0.18(+3.27%) |
Sep 15, 2008 | 5.600 | 5.600 | 5.308 | 5.367 | 16,427 | -0.28(-5.00%) |
Sep 12, 2008 | 5.795 | 5.854 | 5.513 | 5.649 | 15,144 | -0.23(-3.97%) |
Sep 11, 2008 | 5.746 | 5.883 | 5.552 | 5.883 | 29,232 | +0.19(+3.25%) |
Sep 10, 2008 | 4.938 | 5.766 | 4.850 | 5.698 | 98,879 | +0.84(+17.23%) |
Sep 09, 2008 | 4.899 | 4.938 | 4.675 | 4.860 | 27,673 | +0.09(+1.84%) |
Sep 08, 2008 | 4.850 | 4.899 | 4.753 | 4.772 | 25,393 | +0.10(+2.08%) |
Sep 05, 2008 | 4.695 | 4.695 | 4.597 | 4.675 | 16,951 | +0.13(+2.78%) |
Sep 04, 2008 | 4.383 | 4.714 | 4.383 | 4.548 | 17,092 | +0.02(+0.43%) |
Sep 03, 2008 | 4.578 | 4.646 | 4.471 | 4.529 | 10,883 | -0.04(-0.85%) |
Sep 02, 2008 | 4.597 | 4.772 | 4.529 | 4.568 | 12,830 | -0.27(-5.63%) |
Aug 29, 2008 | 4.831 | 4.841 | 4.714 | 4.841 | 1,334 | +0.00(+0.00%) |
Aug 28, 2008 | 4.519 | 4.860 | 4.519 | 4.841 | 5,441 | +0.18(+3.76%) |
Aug 27, 2008 | 4.675 | 4.675 | 4.558 | 4.665 | 9,295 | -0.01(-0.21%) |
Aug 26, 2008 | 4.695 | 4.724 | 4.587 | 4.675 | 38,912 | +0.06(+1.27%) |
Aug 25, 2008 | 4.695 | 4.695 | 4.558 | 4.617 | 36,859 | +0.01(+0.21%) |
Aug 22, 2008 | 4.519 | 4.802 | 4.519 | 4.607 | 10,176 | -0.09(-1.87%) |
Aug 21, 2008 | 4.578 | 4.860 | 4.568 | 4.695 | 32,848 | +0.12(+2.55%) |
Aug 20, 2008 | 4.607 | 4.607 | 4.490 | 4.578 | 11,191 | -0.01(-0.21%) |
Aug 19, 2008 | 4.597 | 4.607 | 4.441 | 4.587 | 16,016 | +0.00(+0.00%) |
Aug 18, 2008 | 5.113 | 5.113 | 4.539 | 4.587 | 48,411 | -0.45(-8.90%) |
Aug 15, 2008 | 5.094 | 5.094 | 5.016 | 5.035 | 21,561 | +0.05(+0.98%) |
Aug 14, 2008 | 5.016 | 5.230 | 4.656 | 4.987 | 15,696 | -0.03(-0.58%) |
Aug 13, 2008 | 5.298 | 5.337 | 4.841 | 5.016 | 35,767 | -0.29(-5.50%) |
Aug 12, 2008 | 5.766 | 5.873 | 5.074 | 5.308 | 68,140 | -0.13(-2.33%) |
Aug 11, 2008 | 5.746 | 5.746 | 5.308 | 5.435 | 11,447 | -0.14(-2.45%) |
Aug 08, 2008 | 5.493 | 5.688 | 5.493 | 5.571 | 18,105 | +0.10(+1.78%) |
Aug 07, 2008 | 5.367 | 5.493 | 5.357 | 5.474 | 5,898 | +0.09(+1.63%) |
Aug 06, 2008 | 5.279 | 5.396 | 5.269 | 5.386 | 25,394 | +0.04(+0.73%) |
Aug 05, 2008 | 5.893 | 5.910 | 5.016 | 5.347 | 79,249 | -0.63(-10.59%) |
Aug 04, 2008 | 5.844 | 5.990 | 5.844 | 5.980 | 3,137 | -0.01(-0.16%) |
Aug 01, 2008 | 5.893 | 6.019 | 5.552 | 5.990 | 6,403 | -0.02(-0.32%) |
Jul 31, 2008 | 5.951 | 6.039 | 5.610 | 6.009 | 3,624 | +0.17(+2.84%) |
Jul 30, 2008 | 5.932 | 5.932 | 5.300 | 5.844 | 14,938 | -0.11(-1.80%) |
Jul 29, 2008 | 5.951 | 6.039 | 5.789 | 5.951 | 18,958 | -0.01(-0.16%) |
Jul 28, 2008 | 5.756 | 6.224 | 5.756 | 5.961 | 6,837 | +0.20(+3.55%) |
Jul 25, 2008 | 5.620 | 6.263 | 5.542 | 5.756 | 15,859 | -0.26(-4.37%) |
Jul 24, 2008 | 6.224 | 6.711 | 5.902 | 6.019 | 10,117 | -0.29(-4.63%) |
Jul 23, 2008 | 6.350 | 6.584 | 5.406 | 6.311 | 37,012 | -0.50(-7.30%) |
Jul 22, 2008 | 6.945 | 7.081 | 6.779 | 6.808 | 8,232 | -0.14(-1.96%) |
Jul 21, 2008 | 7.091 | 7.091 | 6.818 | 6.944 | 8,108 | -0.04(-0.56%) |
Jul 18, 2008 | 6.584 | 7.091 | 6.584 | 6.983 | 12,546 | -0.08(-1.10%) |
Jul 17, 2008 | 6.915 | 7.110 | 6.662 | 7.061 | 25,410 | +0.06(+0.83%) |
Jul 16, 2008 | 7.013 | 7.022 | 6.925 | 7.003 | 8,084 | +0.14(+1.99%) |
Jul 15, 2008 | 6.818 | 6.886 | 6.574 | 6.867 | 24,551 | +0.05(+0.71%) |
Jul 14, 2008 | 6.750 | 6.857 | 6.721 | 6.818 | 19,558 | +0.14(+2.04%) |
Jul 11, 2008 | 6.526 | 6.691 | 6.526 | 6.681 | 17,413 | +0.14(+2.08%) |
Jul 10, 2008 | 6.380 | 6.545 | 6.331 | 6.545 | 19,953 | +0.21(+3.38%) |
Jul 09, 2008 | 6.233 | 6.350 | 6.058 | 6.331 | 17,967 | +0.07(+1.09%) |
Jul 08, 2008 | 6.087 | 6.272 | 5.805 | 6.263 | 10,191 | +0.16(+2.55%) |
Jul 07, 2008 | 5.844 | 6.107 | 5.844 | 6.107 | 28,185 | +0.10(+1.62%) |
Jul 04, 2008 | 5.990 | 6.428 | 5.941 | 6.009 | 14,867 | +0.00(+0.00%) |
Jul 03, 2008 | 5.990 | 6.428 | 5.941 | 6.009 | 14,867 | -0.30(-4.78%) |
Jul 02, 2008 | 5.630 | 6.380 | 5.630 | 6.311 | 5,144 | +0.17(+2.69%) |