Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.654 | 4.654 | 4.168 | 4.279 | 1,140,381 | -0.35(-7.55%) |
Sep 29, 2008 | 4.628 | 4.662 | 4.270 | 4.628 | 1,176,721 | +0.03(+0.56%) |
Sep 26, 2008 | 4.551 | 4.602 | 4.321 | 4.602 | 0 | -0.06(-1.28%) |
Sep 25, 2008 | 4.611 | 4.815 | 4.611 | 4.662 | 604,398 | +0.09(+1.86%) |
Sep 24, 2008 | 4.577 | 4.807 | 4.475 | 4.577 | 389,738 | +0.01(+0.19%) |
Sep 23, 2008 | 4.815 | 5.208 | 4.517 | 4.568 | 654,609 | -0.33(-6.78%) |
Sep 22, 2008 | 5.463 | 5.497 | 4.807 | 4.901 | 448,537 | -0.55(-10.16%) |
Sep 19, 2008 | 6.205 | 9.793 | 5.438 | 5.455 | 0 | -0.17(-3.03%) |
Sep 18, 2008 | 4.338 | 6.102 | 4.338 | 5.625 | 1,582,681 | +1.29(+29.67%) |
Sep 17, 2008 | 4.423 | 4.457 | 4.168 | 4.338 | 392,199 | -0.14(-3.23%) |
Sep 16, 2008 | 4.517 | 4.517 | 4.261 | 4.483 | 576,483 | +0.02(+0.38%) |
Sep 15, 2008 | 4.867 | 4.867 | 4.364 | 4.466 | 407,759 | -0.43(-8.87%) |
Sep 12, 2008 | 4.807 | 4.901 | 4.688 | 4.901 | 281,194 | +0.06(+1.23%) |
Sep 11, 2008 | 4.722 | 4.858 | 4.628 | 4.841 | 406,129 | +0.12(+2.53%) |
Sep 10, 2008 | 4.892 | 4.892 | 4.705 | 4.722 | 584,130 | -0.14(-2.98%) |
Sep 09, 2008 | 5.046 | 5.233 | 4.867 | 4.867 | 615,109 | -0.14(-2.89%) |
Sep 08, 2008 | 5.071 | 5.190 | 4.833 | 5.011 | 613,556 | +0.26(+5.57%) |
Sep 05, 2008 | 5.020 | 5.020 | 4.645 | 4.747 | 0 | -0.35(-6.86%) |
Sep 04, 2008 | 5.335 | 5.352 | 4.909 | 5.097 | 543,814 | -0.32(-5.83%) |
Sep 03, 2008 | 5.199 | 5.412 | 5.011 | 5.412 | 458,212 | +0.21(+4.10%) |
Sep 02, 2008 | 5.318 | 5.472 | 4.952 | 5.199 | 486,090 | -0.01(-0.16%) |
Aug 29, 2008 | 5.267 | 5.318 | 5.088 | 5.208 | 251,960 | -0.09(-1.61%) |
Aug 28, 2008 | 5.182 | 5.472 | 5.173 | 5.293 | 306,278 | +0.09(+1.64%) |
Aug 27, 2008 | 4.858 | 5.335 | 4.858 | 5.208 | 416,500 | +0.18(+3.56%) |
Aug 26, 2008 | 4.960 | 5.182 | 4.850 | 5.029 | 509,179 | +0.07(+1.37%) |
Aug 25, 2008 | 5.156 | 5.259 | 4.926 | 4.960 | 317,014 | -0.28(-5.37%) |
Aug 22, 2008 | 5.122 | 5.318 | 5.105 | 5.242 | 276,195 | +0.17(+3.36%) |
Aug 21, 2008 | 4.969 | 5.139 | 4.756 | 5.071 | 335,636 | +0.00(+0.00%) |
Aug 20, 2008 | 5.080 | 5.225 | 4.850 | 5.071 | 280,815 | +0.04(+0.85%) |
Aug 19, 2008 | 5.446 | 5.548 | 4.986 | 5.029 | 434,427 | -0.50(-9.09%) |
Aug 18, 2008 | 5.787 | 5.813 | 5.455 | 5.531 | 480,433 | -0.25(-4.28%) |
Aug 15, 2008 | 5.864 | 6.077 | 5.719 | 5.779 | 0 | -0.08(-1.31%) |
Aug 14, 2008 | 5.642 | 5.949 | 5.565 | 5.855 | 443,354 | +0.25(+4.41%) |
Aug 13, 2008 | 5.821 | 5.949 | 5.318 | 5.608 | 657,500 | -0.20(-3.38%) |
Aug 12, 2008 | 6.128 | 6.196 | 5.583 | 5.804 | 911,571 | -0.41(-6.58%) |
Aug 11, 2008 | 5.753 | 6.418 | 5.744 | 6.213 | 645,621 | +0.46(+8.00%) |
Aug 08, 2008 | 5.421 | 5.830 | 5.421 | 5.753 | 410,024 | +0.38(+6.97%) |
Aug 07, 2008 | 5.813 | 5.838 | 5.344 | 5.378 | 465,466 | -0.50(-8.55%) |
Aug 06, 2008 | 5.804 | 5.906 | 5.531 | 5.881 | 339,556 | +0.08(+1.32%) |
Aug 05, 2008 | 5.421 | 5.923 | 5.421 | 5.804 | 700,725 | +0.38(+6.91%) |
Aug 04, 2008 | 5.727 | 5.796 | 5.156 | 5.429 | 837,185 | +0.06(+1.11%) |
Aug 01, 2008 | 5.139 | 5.489 | 5.139 | 5.369 | 841,646 | +0.14(+2.77%) |
Jul 31, 2008 | 5.054 | 5.404 | 5.054 | 5.225 | 380,753 | -0.03(-0.49%) |
Jul 30, 2008 | 5.301 | 5.438 | 4.994 | 5.250 | 450,199 | +0.12(+2.33%) |
Jul 29, 2008 | 5.131 | 5.318 | 4.926 | 5.131 | 574,586 | +0.25(+5.06%) |
Jul 28, 2008 | 5.097 | 5.421 | 4.781 | 4.884 | 427,631 | -0.29(-5.60%) |
Jul 25, 2008 | 5.284 | 5.344 | 5.003 | 5.173 | 516,221 | +0.04(+0.83%) |
Jul 24, 2008 | 5.625 | 5.736 | 5.097 | 5.131 | 658,935 | -0.48(-8.51%) |
Jul 23, 2008 | 5.293 | 5.668 | 5.173 | 5.608 | 1,102,650 | +0.40(+7.69%) |
Jul 22, 2008 | 4.730 | 5.233 | 4.654 | 5.208 | 777,769 | +0.50(+10.69%) |
Jul 21, 2008 | 4.534 | 5.318 | 4.398 | 4.705 | 935,428 | +0.26(+5.95%) |
Jul 18, 2008 | 4.219 | 4.764 | 4.219 | 4.440 | 708,639 | -0.25(-5.27%) |
Jul 17, 2008 | 4.117 | 4.781 | 4.040 | 4.688 | 1,135,490 | +0.65(+16.03%) |
Jul 16, 2008 | 4.261 | 4.492 | 4.023 | 4.040 | 1,067,928 | -0.15(-3.66%) |
Jul 15, 2008 | 4.236 | 4.381 | 4.168 | 4.193 | 803,028 | -0.09(-1.99%) |
Jul 14, 2008 | 4.500 | 4.551 | 4.261 | 4.279 | 638,443 | -0.14(-3.09%) |
Jul 11, 2008 | 4.321 | 4.475 | 4.176 | 4.415 | 998,094 | +0.10(+2.37%) |
Jul 10, 2008 | 5.242 | 5.404 | 4.159 | 4.313 | 1,695,876 | -1.41(-24.70%) |
Jul 09, 2008 | 5.702 | 5.864 | 5.600 | 5.727 | 971,142 | +0.05(+0.90%) |
Jul 08, 2008 | 5.225 | 5.702 | 5.182 | 5.676 | 835,399 | +0.46(+8.82%) |
Jul 07, 2008 | 5.523 | 5.583 | 5.063 | 5.216 | 815,580 | -0.27(-4.97%) |
Jul 04, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.00(+0.00%) |
Jul 03, 2008 | 5.480 | 5.651 | 5.438 | 5.489 | 456,644 | +0.03(+0.62%) |
Jul 02, 2008 | 5.668 | 5.855 | 5.412 | 5.455 | 638,384 | -0.26(-4.62%) |