Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.204 | 4.763 | 4.204 | 4.667 | 2,453,012 | +0.51(+12.30%) |
Sep 29, 2008 | 4.416 | 4.484 | 4.136 | 4.156 | 1,444,879 | -0.34(-7.51%) |
Sep 26, 2008 | 4.455 | 4.551 | 4.329 | 4.493 | 1,882,155 | +0.01(+0.22%) |
Sep 25, 2008 | 4.657 | 4.657 | 4.464 | 4.484 | 2,276,790 | -0.10(-2.11%) |
Sep 24, 2008 | 4.975 | 5.120 | 4.542 | 4.580 | 2,574,444 | -0.40(-7.95%) |
Sep 23, 2008 | 4.985 | 5.091 | 4.898 | 4.975 | 1,694,400 | -0.02(-0.39%) |
Sep 22, 2008 | 5.303 | 5.303 | 4.927 | 4.995 | 1,994,063 | -0.33(-6.16%) |
Sep 19, 2008 | 5.438 | 5.911 | 5.226 | 5.322 | 3,378,735 | +0.24(+4.74%) |
Sep 18, 2008 | 5.110 | 5.216 | 4.783 | 5.081 | 2,198,554 | +0.09(+1.74%) |
Sep 17, 2008 | 5.043 | 5.178 | 4.975 | 4.995 | 1,268,707 | -0.13(-2.45%) |
Sep 16, 2008 | 5.033 | 5.120 | 4.850 | 5.120 | 1,421,494 | +0.02(+0.38%) |
Sep 15, 2008 | 5.216 | 5.342 | 5.091 | 5.101 | 1,019,507 | -0.22(-4.17%) |
Sep 12, 2008 | 5.390 | 5.433 | 5.236 | 5.322 | 913,955 | -0.13(-2.30%) |
Sep 11, 2008 | 5.361 | 5.554 | 5.284 | 5.448 | 789,210 | -0.06(-1.05%) |
Sep 10, 2008 | 5.727 | 5.727 | 5.371 | 5.506 | 1,702,564 | -0.10(-1.72%) |
Sep 09, 2008 | 5.814 | 5.891 | 5.573 | 5.602 | 958,774 | -0.19(-3.33%) |
Sep 08, 2008 | 5.882 | 6.075 | 5.559 | 5.795 | 1,322,807 | +0.04(+0.67%) |
Sep 05, 2008 | 5.689 | 5.824 | 5.670 | 5.756 | 838,057 | +0.01(+0.17%) |
Sep 04, 2008 | 5.834 | 5.882 | 5.708 | 5.747 | 725,410 | -0.12(-1.97%) |
Sep 03, 2008 | 5.940 | 6.017 | 5.843 | 5.862 | 1,806,557 | -0.08(-1.30%) |
Sep 02, 2008 | 6.094 | 6.171 | 5.891 | 5.940 | 1,188,871 | +0.00(+0.00%) |
Aug 29, 2008 | 5.959 | 5.988 | 5.843 | 5.940 | 611,430 | -0.04(-0.65%) |
Aug 28, 2008 | 5.997 | 6.026 | 5.930 | 5.978 | 1,131,357 | -0.01(-0.16%) |
Aug 27, 2008 | 5.978 | 6.046 | 5.891 | 5.988 | 1,080,561 | +0.00(+0.00%) |
Aug 26, 2008 | 6.017 | 6.075 | 5.911 | 5.988 | 770,131 | -0.05(-0.80%) |
Aug 25, 2008 | 6.132 | 6.132 | 5.959 | 6.036 | 707,196 | -0.13(-2.03%) |
Aug 22, 2008 | 6.152 | 6.277 | 6.113 | 6.161 | 1,584,906 | +0.04(+0.63%) |
Aug 21, 2008 | 6.161 | 6.383 | 6.094 | 6.123 | 574,292 | -0.13(-2.01%) |
Aug 20, 2008 | 6.219 | 6.402 | 6.132 | 6.248 | 867,541 | +0.07(+1.09%) |
Aug 19, 2008 | 6.200 | 6.287 | 6.152 | 6.181 | 551,185 | -0.09(-1.38%) |
Aug 18, 2008 | 6.518 | 6.518 | 6.190 | 6.267 | 776,660 | -0.25(-3.85%) |
Aug 15, 2008 | 6.672 | 6.672 | 6.373 | 6.518 | 1,127,026 | -0.04(-0.59%) |
Aug 14, 2008 | 6.547 | 6.653 | 6.499 | 6.557 | 904,461 | -0.05(-0.73%) |
Aug 13, 2008 | 6.499 | 6.663 | 6.345 | 6.605 | 1,074,131 | +0.07(+1.03%) |
Aug 12, 2008 | 6.460 | 6.566 | 6.412 | 6.537 | 1,618,115 | +0.00(+0.00%) |
Aug 11, 2008 | 6.373 | 6.595 | 6.258 | 6.537 | 1,754,822 | +0.18(+2.88%) |
Aug 08, 2008 | 6.084 | 6.373 | 6.026 | 6.354 | 930,439 | +0.29(+4.77%) |
Aug 07, 2008 | 5.978 | 6.161 | 5.891 | 6.065 | 1,458,484 | +0.04(+0.64%) |
Aug 06, 2008 | 5.862 | 6.036 | 5.752 | 6.026 | 2,147,536 | +0.13(+2.29%) |
Aug 05, 2008 | 5.776 | 5.930 | 5.718 | 5.891 | 1,287,414 | +0.31(+5.53%) |
Aug 04, 2008 | 5.689 | 5.708 | 5.496 | 5.583 | 1,171,836 | -0.10(-1.70%) |
Aug 01, 2008 | 5.785 | 5.834 | 5.602 | 5.679 | 2,027,394 | -0.42(-6.95%) |
Jul 31, 2008 | 6.229 | 6.354 | 6.055 | 6.104 | 2,016,480 | -0.30(-4.67%) |
Jul 30, 2008 | 6.508 | 6.508 | 6.200 | 6.402 | 2,402,289 | -0.06(-0.90%) |
Jul 29, 2008 | 6.460 | 6.624 | 5.978 | 6.460 | 1,540,742 | +0.27(+4.36%) |
Jul 28, 2008 | 6.277 | 6.441 | 6.123 | 6.190 | 1,003,048 | -0.20(-3.17%) |
Jul 25, 2008 | 6.508 | 6.576 | 6.229 | 6.393 | 1,445,106 | -0.03(-0.45%) |
Jul 24, 2008 | 6.672 | 6.701 | 6.402 | 6.422 | 1,177,429 | -0.20(-3.06%) |
Jul 23, 2008 | 6.547 | 6.845 | 6.537 | 6.624 | 1,293,003 | -0.10(-1.43%) |
Jul 22, 2008 | 6.576 | 6.740 | 6.480 | 6.721 | 1,206,493 | +0.13(+2.05%) |
Jul 21, 2008 | 6.547 | 6.605 | 6.287 | 6.586 | 648,440 | +0.08(+1.19%) |
Jul 18, 2008 | 6.586 | 6.605 | 6.393 | 6.508 | 978,066 | -0.04(-0.59%) |
Jul 17, 2008 | 6.586 | 6.701 | 6.422 | 6.547 | 1,242,768 | +0.00(+0.00%) |
Jul 16, 2008 | 6.267 | 6.643 | 6.219 | 6.547 | 1,244,043 | +0.31(+4.95%) |
Jul 15, 2008 | 6.007 | 6.364 | 5.891 | 6.239 | 1,510,625 | +0.15(+2.54%) |
Jul 14, 2008 | 6.267 | 6.422 | 6.017 | 6.084 | 1,047,824 | -0.31(-4.83%) |
Jul 11, 2008 | 6.239 | 6.441 | 6.075 | 6.393 | 931,379 | +0.09(+1.38%) |
Jul 10, 2008 | 6.171 | 6.354 | 6.104 | 6.306 | 977,385 | +0.13(+2.19%) |
Jul 09, 2008 | 6.402 | 6.451 | 6.171 | 6.171 | 886,412 | -0.21(-3.32%) |
Jul 08, 2008 | 6.219 | 6.393 | 6.123 | 6.383 | 1,029,414 | +0.18(+2.95%) |
Jul 07, 2008 | 6.373 | 6.422 | 6.104 | 6.200 | 1,326,364 | -0.13(-1.98%) |
Jul 04, 2008 | 6.354 | 6.460 | 6.277 | 6.325 | 680,623 | +0.00(+0.00%) |
Jul 03, 2008 | 6.354 | 6.460 | 6.277 | 6.325 | 680,623 | -0.02(-0.30%) |
Jul 02, 2008 | 6.528 | 6.528 | 6.277 | 6.345 | 1,111,305 | -0.20(-3.09%) |