Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.956 | 3.956 | 3.465 | 3.747 | 445,374 | +0.31(+9.14%) |
Sep 29, 2008 | 4.138 | 4.138 | 1.878 | 3.433 | 461,394 | -0.73(-17.49%) |
Sep 26, 2008 | 4.234 | 4.234 | 4.006 | 4.161 | 0 | -0.14(-3.17%) |
Sep 25, 2008 | 4.320 | 4.320 | 4.138 | 4.298 | 275,417 | +0.12(+2.83%) |
Sep 24, 2008 | 4.338 | 4.338 | 4.125 | 4.179 | 232,949 | -0.06(-1.50%) |
Sep 23, 2008 | 4.457 | 4.457 | 3.902 | 4.243 | 615,464 | -0.17(-3.81%) |
Sep 22, 2008 | 4.475 | 4.493 | 4.188 | 4.411 | 516,580 | +0.00(+0.10%) |
Sep 19, 2008 | 4.207 | 4.561 | 4.207 | 4.407 | 0 | +0.47(+12.02%) |
Sep 18, 2008 | 3.752 | 4.125 | 3.411 | 3.934 | 589,912 | +0.21(+5.62%) |
Sep 17, 2008 | 4.161 | 4.216 | 3.615 | 3.725 | 623,468 | -0.55(-12.78%) |
Sep 16, 2008 | 4.334 | 4.470 | 4.202 | 4.270 | 501,724 | -0.28(-6.10%) |
Sep 15, 2008 | 4.434 | 4.680 | 4.434 | 4.548 | 460,378 | -0.20(-4.31%) |
Sep 12, 2008 | 4.861 | 4.861 | 4.711 | 4.752 | 553,614 | -0.11(-2.34%) |
Sep 11, 2008 | 5.007 | 5.084 | 4.757 | 4.866 | 1,027,325 | -0.36(-6.88%) |
Sep 10, 2008 | 5.234 | 5.257 | 5.152 | 5.225 | 373,045 | -0.01(-0.26%) |
Sep 09, 2008 | 5.348 | 5.348 | 5.207 | 5.239 | 251,959 | -0.09(-1.62%) |
Sep 08, 2008 | 5.394 | 5.394 | 5.266 | 5.325 | 206,593 | +0.07(+1.39%) |
Sep 05, 2008 | 5.271 | 5.316 | 5.189 | 5.253 | 0 | -0.02(-0.35%) |
Sep 04, 2008 | 5.357 | 5.357 | 5.243 | 5.271 | 358,317 | -0.10(-1.95%) |
Sep 03, 2008 | 5.412 | 5.412 | 5.348 | 5.375 | 190,431 | -0.01(-0.25%) |
Sep 02, 2008 | 5.430 | 5.444 | 5.348 | 5.389 | 220,224 | +0.05(+0.94%) |
Aug 29, 2008 | 5.339 | 5.344 | 5.307 | 5.339 | 140,986 | +0.03(+0.51%) |
Aug 28, 2008 | 5.212 | 5.313 | 5.212 | 5.312 | 241,961 | +0.14(+2.64%) |
Aug 27, 2008 | 5.189 | 5.217 | 5.166 | 5.175 | 220,596 | +0.01(+0.18%) |
Aug 26, 2008 | 5.116 | 5.189 | 5.102 | 5.166 | 147,083 | +0.01(+0.26%) |
Aug 25, 2008 | 5.184 | 5.212 | 5.143 | 5.153 | 142,532 | -0.06(-1.13%) |
Aug 22, 2008 | 5.157 | 5.212 | 5.157 | 5.212 | 288,015 | +0.05(+1.06%) |
Aug 21, 2008 | 5.162 | 5.198 | 5.139 | 5.157 | 204,821 | -0.01(-0.18%) |
Aug 20, 2008 | 5.243 | 5.243 | 5.166 | 5.166 | 139,326 | -0.06(-1.13%) |
Aug 19, 2008 | 5.275 | 5.275 | 5.166 | 5.225 | 181,382 | -0.04(-0.78%) |
Aug 18, 2008 | 5.348 | 5.348 | 5.212 | 5.266 | 218,465 | -0.03(-0.60%) |
Aug 15, 2008 | 5.371 | 5.384 | 5.275 | 5.298 | 0 | -0.07(-1.35%) |
Aug 14, 2008 | 5.348 | 5.425 | 5.348 | 5.371 | 126,339 | -0.02(-0.34%) |
Aug 13, 2008 | 5.453 | 5.453 | 5.330 | 5.389 | 287,514 | -0.13(-2.31%) |
Aug 12, 2008 | 5.557 | 5.566 | 5.487 | 5.516 | 164,086 | -0.05(-0.82%) |
Aug 11, 2008 | 5.571 | 5.585 | 5.535 | 5.562 | 153,933 | +0.02(+0.41%) |
Aug 08, 2008 | 5.525 | 5.557 | 5.507 | 5.539 | 167,136 | +0.00(+0.08%) |
Aug 07, 2008 | 5.484 | 5.553 | 5.484 | 5.535 | 194,020 | +0.02(+0.33%) |
Aug 06, 2008 | 5.571 | 5.571 | 5.471 | 5.516 | 183,781 | -0.03(-0.49%) |
Aug 05, 2008 | 5.557 | 5.580 | 5.516 | 5.544 | 308,590 | -0.01(-0.16%) |
Aug 04, 2008 | 5.616 | 5.635 | 5.521 | 5.553 | 245,637 | -0.08(-1.45%) |
Aug 01, 2008 | 5.630 | 5.639 | 5.571 | 5.635 | 139,820 | +0.05(+0.81%) |
Jul 31, 2008 | 5.594 | 5.657 | 5.566 | 5.589 | 273,346 | -0.00(-0.08%) |
Jul 30, 2008 | 5.571 | 5.598 | 5.548 | 5.594 | 181,833 | +0.04(+0.65%) |
Jul 29, 2008 | 5.557 | 5.557 | 5.366 | 5.557 | 283,509 | +0.10(+1.92%) |
Jul 28, 2008 | 5.553 | 5.557 | 5.430 | 5.453 | 199,200 | -0.09(-1.56%) |
Jul 25, 2008 | 5.639 | 5.639 | 5.484 | 5.539 | 203,928 | -0.05(-0.98%) |
Jul 24, 2008 | 5.703 | 5.703 | 5.575 | 5.594 | 129,754 | -0.10(-1.68%) |
Jul 23, 2008 | 5.703 | 5.712 | 5.644 | 5.689 | 243,500 | +0.05(+0.89%) |
Jul 22, 2008 | 5.607 | 5.639 | 5.558 | 5.639 | 214,830 | +0.03(+0.49%) |
Jul 21, 2008 | 5.594 | 5.616 | 5.571 | 5.612 | 224,875 | +0.05(+0.90%) |
Jul 18, 2008 | 5.594 | 5.616 | 5.525 | 5.562 | 157,040 | -0.05(-0.97%) |
Jul 17, 2008 | 5.557 | 5.638 | 5.548 | 5.616 | 232,543 | +0.15(+2.66%) |
Jul 16, 2008 | 5.307 | 5.498 | 5.307 | 5.471 | 396,259 | +0.15(+2.73%) |
Jul 15, 2008 | 5.384 | 5.507 | 5.275 | 5.325 | 542,516 | -0.23(-4.17%) |
Jul 14, 2008 | 5.885 | 5.885 | 5.548 | 5.557 | 191,983 | -0.20(-3.40%) |
Jul 11, 2008 | 5.839 | 5.894 | 5.707 | 5.753 | 319,820 | -0.20(-3.44%) |
Jul 10, 2008 | 6.062 | 6.062 | 5.957 | 5.957 | 108,149 | -0.08(-1.36%) |
Jul 09, 2008 | 5.989 | 6.039 | 5.989 | 6.039 | 80,533 | +0.04(+0.61%) |
Jul 08, 2008 | 6.017 | 6.037 | 5.948 | 6.003 | 152,046 | -0.03(-0.53%) |
Jul 07, 2008 | 6.130 | 6.130 | 5.953 | 6.035 | 292,611 | -0.10(-1.56%) |
Jul 04, 2008 | 6.244 | 6.244 | 6.108 | 6.130 | 119,850 | +0.00(+0.00%) |
Jul 03, 2008 | 6.244 | 6.244 | 6.108 | 6.130 | 119,850 | -0.05(-0.88%) |
Jul 02, 2008 | 6.276 | 6.308 | 6.185 | 6.185 | 200,196 | -0.06(-1.02%) |