Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.236 | 5.488 | 5.235 | 5.318 | 228,159 | +0.04(+0.81%) |
Sep 29, 2008 | 5.408 | 5.468 | 3.817 | 5.275 | 404,862 | -0.16(-2.93%) |
Sep 26, 2008 | 5.440 | 5.449 | 5.332 | 5.435 | 0 | -0.05(-0.97%) |
Sep 25, 2008 | 5.137 | 5.488 | 5.137 | 5.488 | 203,727 | +0.25(+4.84%) |
Sep 24, 2008 | 5.309 | 5.309 | 5.169 | 5.235 | 50,840 | +0.07(+1.30%) |
Sep 23, 2008 | 5.130 | 5.355 | 5.079 | 5.167 | 190,475 | -0.05(-1.05%) |
Sep 22, 2008 | 5.346 | 5.426 | 5.210 | 5.222 | 145,233 | -0.12(-2.16%) |
Sep 19, 2008 | 5.220 | 5.550 | 5.220 | 5.337 | 0 | +0.35(+7.10%) |
Sep 18, 2008 | 5.001 | 5.222 | 4.604 | 4.983 | 348,910 | -0.13(-2.60%) |
Sep 17, 2008 | 5.576 | 5.576 | 5.040 | 5.116 | 313,626 | -0.58(-10.25%) |
Sep 16, 2008 | 5.413 | 5.716 | 5.305 | 5.700 | 227,526 | +0.13(+2.32%) |
Sep 15, 2008 | 5.444 | 5.760 | 5.440 | 5.571 | 129,839 | -0.12(-2.15%) |
Sep 12, 2008 | 5.596 | 5.803 | 5.596 | 5.693 | 138,398 | +0.12(+2.06%) |
Sep 11, 2008 | 5.612 | 5.624 | 5.539 | 5.578 | 106,990 | -0.06(-1.01%) |
Sep 10, 2008 | 5.539 | 5.704 | 5.539 | 5.635 | 108,532 | +0.06(+1.08%) |
Sep 09, 2008 | 5.798 | 5.852 | 5.546 | 5.575 | 127,252 | -0.25(-4.26%) |
Sep 08, 2008 | 5.948 | 5.948 | 5.693 | 5.822 | 192,842 | -0.06(-1.02%) |
Sep 05, 2008 | 5.973 | 6.017 | 5.789 | 5.883 | 0 | -0.10(-1.69%) |
Sep 04, 2008 | 6.196 | 6.233 | 5.874 | 5.983 | 66,623 | -0.11(-1.74%) |
Sep 03, 2008 | 5.934 | 6.329 | 5.934 | 6.090 | 137,437 | +0.01(+0.15%) |
Sep 02, 2008 | 5.886 | 6.178 | 5.856 | 6.081 | 209,884 | +0.11(+1.90%) |
Aug 29, 2008 | 5.948 | 6.235 | 5.948 | 5.968 | 149,272 | -0.01(-0.09%) |
Aug 28, 2008 | 6.040 | 6.056 | 5.842 | 5.973 | 175,466 | -0.10(-1.69%) |
Aug 27, 2008 | 6.107 | 6.150 | 5.868 | 6.076 | 142,962 | +0.05(+0.91%) |
Aug 26, 2008 | 5.886 | 6.107 | 5.867 | 6.021 | 112,017 | +0.08(+1.40%) |
Aug 25, 2008 | 6.063 | 6.179 | 5.897 | 5.937 | 145,769 | -0.11(-1.84%) |
Aug 22, 2008 | 5.806 | 6.168 | 5.806 | 6.049 | 269,130 | +0.05(+0.80%) |
Aug 21, 2008 | 5.482 | 6.072 | 5.362 | 6.001 | 413,013 | +0.51(+9.35%) |
Aug 20, 2008 | 5.398 | 5.550 | 5.392 | 5.488 | 78,858 | +0.09(+1.64%) |
Aug 19, 2008 | 5.311 | 5.569 | 5.311 | 5.399 | 129,258 | +0.02(+0.46%) |
Aug 18, 2008 | 5.421 | 5.610 | 5.311 | 5.375 | 236,333 | -0.16(-2.82%) |
Aug 15, 2008 | 5.771 | 5.842 | 5.459 | 5.530 | 0 | -0.11(-2.01%) |
Aug 14, 2008 | 5.886 | 5.959 | 5.562 | 5.644 | 239,716 | -0.22(-3.74%) |
Aug 13, 2008 | 5.886 | 5.886 | 5.714 | 5.863 | 130,190 | +0.09(+1.60%) |
Aug 12, 2008 | 5.534 | 5.920 | 5.534 | 5.771 | 213,358 | +0.22(+3.89%) |
Aug 11, 2008 | 5.444 | 5.575 | 5.339 | 5.555 | 215,223 | +0.30(+5.69%) |
Aug 08, 2008 | 5.284 | 5.499 | 5.155 | 5.256 | 247,427 | -0.01(-0.27%) |
Aug 07, 2008 | 5.367 | 5.587 | 5.222 | 5.270 | 261,515 | -0.20(-3.59%) |
Aug 06, 2008 | 5.697 | 5.697 | 5.343 | 5.467 | 235,988 | -0.00(-0.06%) |
Aug 05, 2008 | 5.629 | 5.771 | 5.351 | 5.470 | 661,881 | -0.30(-5.21%) |
Aug 04, 2008 | 6.284 | 6.284 | 5.566 | 5.771 | 518,851 | -0.27(-4.41%) |
Aug 01, 2008 | 6.359 | 6.359 | 5.939 | 6.037 | 365,687 | -0.17(-2.67%) |
Jul 31, 2008 | 5.762 | 6.284 | 5.488 | 6.203 | 726,629 | +0.27(+4.60%) |
Jul 30, 2008 | 5.890 | 6.316 | 5.890 | 5.930 | 273,932 | +0.18(+3.08%) |
Jul 29, 2008 | 5.753 | 5.945 | 5.576 | 5.753 | 258,397 | +0.05(+0.90%) |
Jul 28, 2008 | 5.842 | 6.608 | 5.605 | 5.702 | 224,865 | +0.00(+0.06%) |
Jul 25, 2008 | 5.559 | 5.847 | 5.382 | 5.698 | 333,968 | +0.32(+5.89%) |
Jul 24, 2008 | 5.458 | 5.536 | 5.337 | 5.382 | 143,917 | -0.03(-0.56%) |
Jul 23, 2008 | 5.272 | 5.553 | 5.272 | 5.412 | 416,335 | +0.18(+3.35%) |
Jul 22, 2008 | 5.187 | 5.318 | 5.178 | 5.236 | 144,764 | +0.01(+0.27%) |
Jul 21, 2008 | 5.309 | 5.311 | 5.089 | 5.222 | 280,891 | -0.01(-0.24%) |
Jul 18, 2008 | 5.474 | 5.504 | 5.233 | 5.235 | 206,569 | -0.24(-4.37%) |
Jul 17, 2008 | 5.360 | 5.716 | 5.360 | 5.474 | 341,097 | +0.04(+0.72%) |
Jul 16, 2008 | 5.502 | 5.621 | 5.355 | 5.435 | 417,996 | -0.14(-2.48%) |
Jul 15, 2008 | 5.762 | 5.840 | 5.444 | 5.573 | 387,079 | -0.38(-6.31%) |
Jul 14, 2008 | 6.226 | 6.364 | 5.927 | 5.948 | 100,296 | -0.12(-1.98%) |
Jul 11, 2008 | 5.973 | 6.139 | 5.898 | 6.068 | 149,204 | +0.11(+1.81%) |
Jul 10, 2008 | 5.945 | 5.982 | 5.895 | 5.960 | 69,029 | -0.03(-0.53%) |
Jul 09, 2008 | 5.907 | 6.109 | 5.842 | 5.992 | 91,630 | +0.00(+0.00%) |
Jul 08, 2008 | 6.122 | 6.196 | 5.647 | 5.992 | 280,445 | -0.19(-3.04%) |
Jul 07, 2008 | 6.585 | 6.613 | 6.180 | 6.180 | 166,958 | -0.41(-6.16%) |
Jul 04, 2008 | 6.754 | 6.754 | 6.577 | 6.585 | 94,534 | +0.00(+0.00%) |
Jul 03, 2008 | 6.754 | 6.754 | 6.577 | 6.585 | 94,534 | -0.22(-3.20%) |
Jul 02, 2008 | 6.922 | 6.932 | 6.757 | 6.803 | 235,593 | -0.10(-1.39%) |