Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.010 | 5.150 | 4.900 | 5.000 | 2,205 | -0.01(-0.20%) |
Sep 29, 2008 | 5.450 | 5.450 | 4.600 | 5.010 | 8,059 | -0.84(-14.36%) |
Sep 26, 2008 | 6.010 | 6.010 | 5.600 | 5.850 | 0 | -0.15(-2.50%) |
Sep 25, 2008 | 5.610 | 6.000 | 5.610 | 6.000 | 2,514 | +0.01(+0.17%) |
Sep 24, 2008 | 6.150 | 6.150 | 5.990 | 5.990 | 300 | +0.09(+1.53%) |
Sep 23, 2008 | 5.900 | 6.050 | 5.900 | 5.900 | 300 | +0.13(+2.25%) |
Sep 22, 2008 | 6.000 | 6.000 | 5.770 | 5.770 | 1,493 | -0.22(-3.67%) |
Sep 19, 2008 | 6.200 | 6.200 | 5.960 | 5.990 | 0 | -0.01(-0.17%) |
Sep 18, 2008 | 5.730 | 6.250 | 5.730 | 6.000 | 1,200 | +0.15(+2.56%) |
Sep 17, 2008 | 6.150 | 6.150 | 5.850 | 5.850 | 2,100 | -0.25(-4.10%) |
Sep 16, 2008 | 6.380 | 6.380 | 6.000 | 6.100 | 800 | -0.06(-0.97%) |
Sep 15, 2008 | 6.050 | 6.210 | 6.000 | 6.160 | 1,876 | -0.13(-2.07%) |
Sep 12, 2008 | 6.350 | 6.350 | 6.290 | 6.290 | 200 | +0.14(+2.28%) |
Sep 11, 2008 | 6.400 | 6.400 | 6.150 | 6.150 | 800 | -0.11(-1.76%) |
Sep 10, 2008 | 6.410 | 6.410 | 6.260 | 6.260 | 500 | -0.09(-1.42%) |
Sep 09, 2008 | 6.010 | 6.350 | 6.010 | 6.350 | 2,800 | +0.34(+5.66%) |
Sep 08, 2008 | 6.450 | 6.450 | 6.010 | 6.010 | 1,874 | -0.29(-4.60%) |
Sep 05, 2008 | 6.250 | 6.350 | 6.100 | 6.300 | 0 | +0.20(+3.28%) |
Sep 04, 2008 | 6.180 | 6.440 | 6.100 | 6.100 | 1,800 | -0.12(-1.93%) |
Sep 03, 2008 | 6.305 | 6.305 | 6.180 | 6.220 | 4,905 | -0.21(-3.34%) |
Sep 02, 2008 | 6.500 | 6.500 | 6.260 | 6.435 | 4,695 | -0.05(-0.69%) |
Aug 29, 2008 | 6.480 | 6.480 | 6.480 | 6.480 | 0 | -0.02(-0.31%) |
Aug 28, 2008 | 6.500 | 6.500 | 6.380 | 6.500 | 5,544 | +0.00(+0.00%) |
Aug 27, 2008 | 6.500 | 6.500 | 6.500 | 6.500 | 200 | +0.00(+0.00%) |
Aug 26, 2008 | 6.350 | 6.500 | 6.350 | 6.500 | 700 | +0.18(+2.90%) |
Aug 25, 2008 | 6.540 | 6.540 | 6.300 | 6.317 | 1,575 | -0.13(-2.06%) |
Aug 22, 2008 | 6.500 | 6.500 | 6.200 | 6.450 | 0 | -0.03(-0.46%) |
Aug 21, 2008 | 6.500 | 6.500 | 6.480 | 6.480 | 597 | +0.03(+0.47%) |
Aug 20, 2008 | 6.450 | 6.500 | 6.230 | 6.450 | 1,633 | +0.15(+2.38%) |
Aug 19, 2008 | 6.580 | 6.580 | 6.200 | 6.300 | 2,612 | +0.05(+0.80%) |
Aug 18, 2008 | 6.470 | 6.500 | 6.250 | 6.250 | 2,300 | +0.03(+0.48%) |
Aug 15, 2008 | 6.300 | 6.580 | 6.110 | 6.220 | 0 | -0.28(-4.31%) |
Aug 14, 2008 | 6.290 | 6.650 | 5.900 | 6.500 | 5,877 | +0.05(+0.78%) |
Aug 13, 2008 | 5.800 | 6.500 | 5.600 | 6.450 | 23,460 | +0.85(+15.18%) |
Aug 12, 2008 | 5.450 | 5.800 | 5.450 | 5.600 | 500 | +0.00(+0.00%) |
Aug 11, 2008 | 5.950 | 5.950 | 5.600 | 5.600 | 1,300 | -0.23(-3.95%) |
Aug 08, 2008 | 5.400 | 5.990 | 5.300 | 5.830 | 3,484 | +0.23(+4.11%) |
Aug 07, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 900 | -0.15(-2.61%) |
Aug 06, 2008 | 5.500 | 5.750 | 5.400 | 5.750 | 2,600 | +0.55(+10.58%) |
Aug 05, 2008 | 5.260 | 5.500 | 5.200 | 5.200 | 4,487 | -0.10(-1.89%) |
Aug 04, 2008 | 5.230 | 5.500 | 4.730 | 5.300 | 18,069 | -0.04(-0.75%) |
Aug 01, 2008 | 5.390 | 5.450 | 5.200 | 5.340 | 4,200 | +0.04(+0.75%) |
Jul 31, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 600 | +0.10(+1.92%) |
Jul 30, 2008 | 5.000 | 5.200 | 5.000 | 5.200 | 1,714 | +0.30(+6.12%) |
Jul 29, 2008 | 4.900 | 5.100 | 4.900 | 4.900 | 2,907 | -0.10(-2.00%) |
Jul 28, 2008 | 5.000 | 5.250 | 5.000 | 5.000 | 500 | -0.15(-2.91%) |
Jul 25, 2008 | 4.950 | 5.300 | 4.950 | 5.150 | 1,800 | +0.15(+3.00%) |
Jul 24, 2008 | 4.800 | 5.100 | 4.750 | 5.000 | 9,650 | +0.08(+1.63%) |
Jul 23, 2008 | 5.050 | 5.400 | 4.900 | 4.920 | 2,740 | +0.02(+0.41%) |
Jul 22, 2008 | 5.100 | 5.100 | 4.900 | 4.900 | 2,288 | -0.20(-3.92%) |
Jul 21, 2008 | 5.120 | 5.120 | 5.100 | 5.100 | 1,100 | -0.05(-0.97%) |
Jul 18, 2008 | 5.316 | 5.316 | 4.720 | 5.150 | 1,600 | +0.14(+2.79%) |
Jul 17, 2008 | 5.010 | 5.150 | 5.000 | 5.010 | 500 | +0.01(+0.20%) |
Jul 16, 2008 | 4.750 | 5.250 | 4.750 | 5.000 | 1,000 | +0.15(+3.09%) |
Jul 15, 2008 | 4.750 | 5.100 | 4.750 | 4.850 | 800 | -0.03(-0.61%) |
Jul 14, 2008 | 5.150 | 5.180 | 4.750 | 4.880 | 15,225 | -0.22(-4.31%) |
Jul 11, 2008 | 5.266 | 5.370 | 5.100 | 5.100 | 833 | -0.18(-3.41%) |
Jul 10, 2008 | 5.250 | 5.340 | 5.090 | 5.280 | 7,700 | -0.17(-3.12%) |
Jul 09, 2008 | 5.350 | 5.450 | 5.350 | 5.450 | 200 | -0.05(-0.91%) |
Jul 08, 2008 | 5.300 | 5.500 | 5.068 | 5.500 | 6,300 | +0.35(+6.80%) |
Jul 07, 2008 | 5.400 | 5.400 | 4.800 | 5.150 | 5,104 | -0.14(-2.65%) |
Jul 04, 2008 | 5.290 | 5.290 | 5.290 | 5.290 | 200 | +0.00(+0.00%) |
Jul 03, 2008 | 5.290 | 5.290 | 5.290 | 5.290 | 200 | +0.09(+1.73%) |
Jul 02, 2008 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |