Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.192 | 4.341 | 4.162 | 4.334 | 226,102 | +0.23(+5.67%) |
Sep 29, 2008 | 4.647 | 4.647 | 3.983 | 4.101 | 492,736 | -0.64(-13.48%) |
Sep 26, 2008 | 4.538 | 4.740 | 4.538 | 4.740 | 0 | -0.03(-0.53%) |
Sep 25, 2008 | 4.708 | 4.791 | 4.677 | 4.766 | 322,713 | +0.15(+3.17%) |
Sep 24, 2008 | 4.591 | 4.644 | 4.586 | 4.619 | 113,467 | -0.07(-1.40%) |
Sep 23, 2008 | 4.720 | 4.733 | 4.642 | 4.685 | 218,464 | -0.07(-1.54%) |
Sep 22, 2008 | 4.816 | 4.902 | 4.720 | 4.758 | 190,173 | -0.18(-3.63%) |
Sep 19, 2008 | 4.705 | 4.937 | 4.697 | 4.937 | 0 | +0.57(+13.14%) |
Sep 18, 2008 | 4.394 | 4.437 | 4.124 | 4.364 | 405,343 | -0.06(-1.37%) |
Sep 17, 2008 | 4.649 | 4.773 | 4.382 | 4.425 | 413,872 | -0.34(-7.10%) |
Sep 16, 2008 | 4.713 | 4.846 | 4.644 | 4.763 | 438,303 | -0.22(-4.36%) |
Sep 15, 2008 | 5.056 | 5.205 | 4.980 | 4.980 | 217,260 | -0.32(-6.05%) |
Sep 12, 2008 | 5.286 | 5.301 | 5.139 | 5.301 | 234,556 | -0.09(-1.64%) |
Sep 11, 2008 | 5.453 | 5.453 | 5.364 | 5.389 | 168,339 | -0.13(-2.29%) |
Sep 10, 2008 | 5.783 | 5.783 | 5.488 | 5.516 | 297,324 | -0.30(-5.08%) |
Sep 09, 2008 | 5.927 | 5.960 | 5.695 | 5.811 | 219,355 | -0.11(-1.88%) |
Sep 08, 2008 | 6.051 | 6.081 | 5.917 | 5.922 | 133,831 | -0.06(-1.05%) |
Sep 05, 2008 | 6.001 | 6.008 | 5.826 | 5.985 | 0 | -0.05(-0.88%) |
Sep 04, 2008 | 6.104 | 6.107 | 5.998 | 6.038 | 127,963 | -0.08(-1.24%) |
Sep 03, 2008 | 6.011 | 6.114 | 5.960 | 6.114 | 138,480 | +0.14(+2.28%) |
Sep 02, 2008 | 5.998 | 6.036 | 5.922 | 5.978 | 194,144 | +0.11(+1.81%) |
Aug 29, 2008 | 5.852 | 5.887 | 5.824 | 5.872 | 110,410 | +0.00(+0.04%) |
Aug 28, 2008 | 5.829 | 5.869 | 5.814 | 5.869 | 53,538 | +0.09(+1.62%) |
Aug 27, 2008 | 5.720 | 5.839 | 5.720 | 5.776 | 140,436 | +0.04(+0.75%) |
Aug 26, 2008 | 5.733 | 5.771 | 5.713 | 5.733 | 158,713 | +0.05(+0.84%) |
Aug 25, 2008 | 5.745 | 5.771 | 5.639 | 5.685 | 120,079 | -0.12(-2.00%) |
Aug 22, 2008 | 5.725 | 5.809 | 5.725 | 5.801 | 116,464 | +0.08(+1.37%) |
Aug 21, 2008 | 5.692 | 5.743 | 5.652 | 5.723 | 114,183 | +0.03(+0.49%) |
Aug 20, 2008 | 5.677 | 5.703 | 5.667 | 5.695 | 102,277 | +0.01(+0.18%) |
Aug 19, 2008 | 5.730 | 5.730 | 5.652 | 5.685 | 96,413 | -0.05(-0.92%) |
Aug 18, 2008 | 5.892 | 5.892 | 5.718 | 5.738 | 139,085 | -0.14(-2.36%) |
Aug 15, 2008 | 5.841 | 5.970 | 5.841 | 5.877 | 0 | +0.04(+0.61%) |
Aug 14, 2008 | 5.917 | 5.935 | 5.836 | 5.841 | 125,468 | -0.07(-1.24%) |
Aug 13, 2008 | 6.026 | 6.028 | 5.910 | 5.915 | 91,328 | -0.26(-4.17%) |
Aug 12, 2008 | 6.238 | 6.238 | 6.160 | 6.172 | 64,153 | -0.08(-1.29%) |
Aug 11, 2008 | 6.329 | 6.347 | 6.210 | 6.253 | 84,161 | -0.11(-1.75%) |
Aug 08, 2008 | 6.314 | 6.367 | 6.309 | 6.364 | 51,752 | +0.08(+1.20%) |
Aug 07, 2008 | 6.268 | 6.346 | 6.240 | 6.288 | 119,727 | +0.01(+0.16%) |
Aug 06, 2008 | 6.301 | 6.301 | 6.230 | 6.278 | 80,059 | -0.06(-0.96%) |
Aug 05, 2008 | 6.248 | 6.344 | 6.248 | 6.339 | 74,282 | +0.02(+0.28%) |
Aug 04, 2008 | 6.347 | 6.347 | 6.281 | 6.321 | 45,171 | +0.01(+0.12%) |
Aug 01, 2008 | 6.336 | 6.344 | 6.281 | 6.314 | 45,626 | +0.00(+0.04%) |
Jul 31, 2008 | 6.301 | 6.331 | 6.294 | 6.311 | 120,020 | -0.00(-0.04%) |
Jul 30, 2008 | 6.425 | 6.430 | 6.296 | 6.314 | 113,906 | -0.08(-1.19%) |
Jul 29, 2008 | 6.389 | 6.420 | 6.338 | 6.389 | 103,484 | -0.03(-0.51%) |
Jul 28, 2008 | 6.506 | 6.546 | 6.379 | 6.422 | 125,445 | -0.12(-1.89%) |
Jul 25, 2008 | 6.541 | 6.574 | 6.511 | 6.546 | 105,832 | +0.03(+0.47%) |
Jul 24, 2008 | 6.642 | 6.685 | 6.503 | 6.516 | 102,534 | -0.18(-2.64%) |
Jul 23, 2008 | 6.667 | 6.715 | 6.642 | 6.693 | 84,031 | +0.18(+2.71%) |
Jul 22, 2008 | 6.344 | 6.516 | 6.344 | 6.516 | 138,131 | +0.16(+2.58%) |
Jul 21, 2008 | 6.314 | 6.352 | 6.263 | 6.352 | 75,438 | +0.14(+2.28%) |
Jul 18, 2008 | 6.213 | 6.286 | 6.172 | 6.210 | 136,278 | +0.02(+0.33%) |
Jul 17, 2008 | 5.960 | 6.377 | 5.960 | 6.190 | 283,758 | +0.34(+5.87%) |
Jul 16, 2008 | 5.657 | 5.847 | 5.647 | 5.847 | 176,148 | +0.20(+3.49%) |
Jul 15, 2008 | 5.948 | 5.948 | 5.650 | 5.650 | 217,937 | -0.38(-6.28%) |
Jul 14, 2008 | 6.056 | 6.065 | 5.996 | 6.028 | 115,700 | -0.06(-0.95%) |
Jul 11, 2008 | 6.162 | 6.162 | 6.041 | 6.086 | 77,612 | -0.08(-1.23%) |
Jul 10, 2008 | 6.036 | 6.176 | 6.036 | 6.162 | 128,355 | +0.11(+1.84%) |
Jul 09, 2008 | 6.016 | 6.097 | 5.988 | 6.051 | 104,296 | +0.02(+0.25%) |
Jul 08, 2008 | 5.917 | 6.036 | 5.867 | 6.036 | 195,360 | +0.10(+1.75%) |
Jul 07, 2008 | 6.061 | 6.082 | 5.917 | 5.932 | 117,094 | -0.14(-2.25%) |
Jul 04, 2008 | 6.129 | 6.129 | 6.054 | 6.069 | 113,839 | +0.00(+0.00%) |
Jul 03, 2008 | 6.129 | 6.129 | 6.054 | 6.069 | 113,839 | -0.06(-1.03%) |
Jul 02, 2008 | 6.218 | 6.235 | 6.132 | 6.132 | 114,061 | -0.09(-1.46%) |