Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.077 | 4.222 | 4.029 | 4.151 | 820,557 | +0.15(+3.69%) |
Sep 29, 2008 | 4.478 | 4.478 | 3.840 | 4.003 | 232,590 | -0.47(-10.60%) |
Sep 26, 2008 | 4.552 | 4.552 | 4.270 | 4.478 | 0 | -0.10(-2.19%) |
Sep 25, 2008 | 4.563 | 4.600 | 4.508 | 4.578 | 489,151 | +0.08(+1.82%) |
Sep 24, 2008 | 4.522 | 4.522 | 4.419 | 4.496 | 280,332 | +0.07(+1.59%) |
Sep 23, 2008 | 4.541 | 4.541 | 4.378 | 4.426 | 293,300 | -0.03(-0.58%) |
Sep 22, 2008 | 4.500 | 4.600 | 4.396 | 4.452 | 363,142 | -0.31(-6.47%) |
Sep 19, 2008 | 4.426 | 4.760 | 4.426 | 4.760 | 0 | +0.64(+15.53%) |
Sep 18, 2008 | 4.266 | 4.359 | 3.766 | 4.120 | 925,737 | -0.14(-3.18%) |
Sep 17, 2008 | 4.630 | 4.630 | 4.151 | 4.255 | 514,276 | -0.41(-8.75%) |
Sep 16, 2008 | 4.734 | 4.810 | 4.623 | 4.663 | 547,195 | -0.14(-3.01%) |
Sep 15, 2008 | 4.745 | 4.838 | 4.734 | 4.808 | 307,548 | -0.12(-2.34%) |
Sep 12, 2008 | 4.964 | 4.970 | 4.871 | 4.923 | 126,214 | -0.06(-1.12%) |
Sep 11, 2008 | 5.012 | 5.021 | 4.960 | 4.979 | 231,091 | -0.09(-1.69%) |
Sep 10, 2008 | 5.116 | 5.116 | 5.042 | 5.064 | 93,669 | -0.02(-0.36%) |
Sep 09, 2008 | 5.079 | 5.101 | 5.057 | 5.083 | 116,731 | +0.00(+0.00%) |
Sep 08, 2008 | 5.153 | 5.198 | 5.083 | 5.083 | 144,034 | +0.00(+0.00%) |
Sep 05, 2008 | 5.135 | 5.135 | 5.038 | 5.083 | 0 | -0.03(-0.58%) |
Sep 04, 2008 | 5.138 | 5.153 | 5.105 | 5.112 | 168,932 | -0.06(-1.22%) |
Sep 03, 2008 | 5.138 | 5.175 | 5.120 | 5.175 | 226,728 | +0.07(+1.45%) |
Sep 02, 2008 | 5.097 | 5.135 | 5.094 | 5.101 | 190,600 | +0.03(+0.51%) |
Aug 29, 2008 | 5.097 | 5.120 | 5.068 | 5.075 | 170,805 | +0.00(+0.07%) |
Aug 28, 2008 | 5.075 | 5.135 | 5.053 | 5.072 | 174,083 | +0.01(+0.29%) |
Aug 27, 2008 | 5.060 | 5.064 | 5.027 | 5.057 | 359,627 | -0.00(-0.07%) |
Aug 26, 2008 | 5.064 | 5.075 | 5.013 | 5.060 | 535,742 | +0.04(+0.81%) |
Aug 25, 2008 | 5.034 | 5.079 | 5.012 | 5.020 | 224,016 | -0.04(-0.73%) |
Aug 22, 2008 | 5.105 | 5.105 | 5.027 | 5.057 | 319,478 | -0.01(-0.22%) |
Aug 21, 2008 | 5.101 | 5.105 | 5.064 | 5.068 | 140,993 | -0.01(-0.29%) |
Aug 20, 2008 | 5.083 | 5.109 | 5.072 | 5.083 | 278,866 | -0.03(-0.58%) |
Aug 19, 2008 | 5.109 | 5.146 | 5.101 | 5.112 | 205,894 | -0.04(-0.72%) |
Aug 18, 2008 | 5.127 | 5.157 | 5.127 | 5.149 | 111,602 | -0.00(-0.07%) |
Aug 15, 2008 | 5.153 | 5.164 | 5.142 | 5.153 | 0 | -0.03(-0.57%) |
Aug 14, 2008 | 5.157 | 5.183 | 5.127 | 5.183 | 156,104 | +0.06(+1.23%) |
Aug 13, 2008 | 5.112 | 5.175 | 5.101 | 5.120 | 170,479 | -0.00(-0.07%) |
Aug 12, 2008 | 5.168 | 5.195 | 5.123 | 5.123 | 70,971 | -0.07(-1.29%) |
Aug 11, 2008 | 5.220 | 5.227 | 5.190 | 5.190 | 93,408 | -0.01(-0.21%) |
Aug 08, 2008 | 5.161 | 5.205 | 5.161 | 5.201 | 60,601 | +0.01(+0.29%) |
Aug 07, 2008 | 5.205 | 5.209 | 5.157 | 5.187 | 107,578 | -0.03(-0.57%) |
Aug 06, 2008 | 5.231 | 5.246 | 5.201 | 5.216 | 115,392 | -0.00(-0.07%) |
Aug 05, 2008 | 5.238 | 5.264 | 5.216 | 5.220 | 137,082 | +0.00(+0.07%) |
Aug 04, 2008 | 5.264 | 5.264 | 5.212 | 5.216 | 121,511 | -0.06(-1.13%) |
Aug 01, 2008 | 5.264 | 5.276 | 5.242 | 5.276 | 99,171 | +0.04(+0.78%) |
Jul 31, 2008 | 5.235 | 5.279 | 5.235 | 5.235 | 57,445 | -0.03(-0.56%) |
Jul 30, 2008 | 5.238 | 5.264 | 5.231 | 5.264 | 30,959 | +0.03(+0.64%) |
Jul 29, 2008 | 5.231 | 5.268 | 5.209 | 5.231 | 120,998 | +0.03(+0.50%) |
Jul 28, 2008 | 5.216 | 5.246 | 5.201 | 5.205 | 58,488 | +0.00(+0.07%) |
Jul 25, 2008 | 5.242 | 5.250 | 5.157 | 5.201 | 108,780 | -0.03(-0.57%) |
Jul 24, 2008 | 5.331 | 5.331 | 5.223 | 5.231 | 128,244 | -0.04(-0.84%) |
Jul 23, 2008 | 5.320 | 5.335 | 5.264 | 5.276 | 84,842 | -0.03(-0.56%) |
Jul 22, 2008 | 5.316 | 5.316 | 5.238 | 5.305 | 90,011 | +0.03(+0.56%) |
Jul 21, 2008 | 5.287 | 5.320 | 5.231 | 5.276 | 113,882 | +0.02(+0.42%) |
Jul 18, 2008 | 5.290 | 5.290 | 5.212 | 5.253 | 52,294 | +0.02(+0.35%) |
Jul 17, 2008 | 5.316 | 5.598 | 5.168 | 5.235 | 120,047 | +0.09(+1.73%) |
Jul 16, 2008 | 5.012 | 5.157 | 5.012 | 5.146 | 188,865 | +0.10(+2.06%) |
Jul 15, 2008 | 5.161 | 5.168 | 4.971 | 5.042 | 480,849 | -0.12(-2.37%) |
Jul 14, 2008 | 5.264 | 5.264 | 5.153 | 5.164 | 169,630 | -0.05(-1.00%) |
Jul 11, 2008 | 5.209 | 5.246 | 5.153 | 5.216 | 133,546 | -0.09(-1.61%) |
Jul 10, 2008 | 5.283 | 5.341 | 5.283 | 5.302 | 149,600 | -0.03(-0.56%) |
Jul 09, 2008 | 5.316 | 5.372 | 5.290 | 5.331 | 180,881 | +0.05(+0.91%) |
Jul 08, 2008 | 5.298 | 5.298 | 5.246 | 5.283 | 262,022 | -0.02(-0.35%) |
Jul 07, 2008 | 5.379 | 5.405 | 5.272 | 5.302 | 168,889 | -0.09(-1.58%) |
Jul 04, 2008 | 5.465 | 5.465 | 5.383 | 5.387 | 98,772 | +0.00(+0.00%) |
Jul 03, 2008 | 5.465 | 5.465 | 5.383 | 5.387 | 98,772 | -0.06(-1.09%) |
Jul 02, 2008 | 5.468 | 5.468 | 5.417 | 5.446 | 164,236 | -0.03(-0.47%) |