Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.668 | 4.668 | 4.330 | 4.456 | 234,714 | +0.01(+0.19%) |
Sep 29, 2008 | 4.677 | 4.677 | 4.447 | 4.447 | 178,640 | -0.28(-5.87%) |
Sep 26, 2008 | 4.867 | 4.867 | 4.683 | 4.724 | 82,242 | -0.14(-2.94%) |
Sep 25, 2008 | 4.936 | 4.980 | 4.828 | 4.867 | 78,011 | -0.00(-0.09%) |
Sep 24, 2008 | 4.776 | 4.906 | 4.776 | 4.871 | 59,920 | +0.05(+0.99%) |
Sep 23, 2008 | 5.014 | 5.014 | 4.646 | 4.824 | 183,891 | -0.32(-6.23%) |
Sep 22, 2008 | 5.196 | 5.226 | 5.144 | 5.144 | 88,561 | -0.07(-1.33%) |
Sep 19, 2008 | 5.144 | 5.235 | 5.114 | 5.213 | 0 | +0.37(+7.69%) |
Sep 18, 2008 | 5.088 | 5.138 | 4.534 | 4.841 | 225,297 | -0.45(-8.51%) |
Sep 17, 2008 | 5.374 | 5.434 | 5.261 | 5.291 | 161,815 | -0.14(-2.63%) |
Sep 16, 2008 | 5.504 | 5.517 | 5.387 | 5.434 | 99,438 | -0.17(-3.01%) |
Sep 15, 2008 | 5.577 | 5.629 | 5.560 | 5.603 | 124,708 | -0.04(-0.77%) |
Sep 12, 2008 | 5.633 | 5.658 | 5.633 | 5.646 | 0 | -0.03(-0.46%) |
Sep 11, 2008 | 5.677 | 5.694 | 5.659 | 5.672 | 70,744 | -0.03(-0.46%) |
Sep 10, 2008 | 5.694 | 5.698 | 5.659 | 5.698 | 65,866 | +0.00(+0.08%) |
Sep 09, 2008 | 5.716 | 5.716 | 5.677 | 5.694 | 30,948 | -0.02(-0.30%) |
Sep 08, 2008 | 5.672 | 5.716 | 5.668 | 5.711 | 46,756 | +0.04(+0.69%) |
Sep 05, 2008 | 5.607 | 5.677 | 5.607 | 5.672 | 0 | +0.03(+0.61%) |
Sep 04, 2008 | 5.646 | 5.664 | 5.629 | 5.638 | 54,116 | -0.02(-0.31%) |
Sep 03, 2008 | 5.646 | 5.677 | 5.633 | 5.655 | 76,808 | -0.02(-0.38%) |
Sep 02, 2008 | 5.685 | 5.685 | 5.655 | 5.677 | 38,280 | -0.01(-0.23%) |
Aug 29, 2008 | 5.685 | 5.690 | 5.659 | 5.690 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 5.690 | 5.711 | 5.685 | 5.690 | 41,227 | -0.03(-0.45%) |
Aug 27, 2008 | 5.729 | 5.746 | 5.672 | 5.716 | 127,456 | -0.00(-0.08%) |
Aug 26, 2008 | 5.729 | 5.737 | 5.703 | 5.720 | 141,860 | -0.02(-0.30%) |
Aug 25, 2008 | 5.685 | 5.750 | 5.685 | 5.737 | 81,339 | -0.01(-0.15%) |
Aug 22, 2008 | 5.672 | 5.746 | 5.595 | 5.746 | 0 | +0.06(+0.99%) |
Aug 21, 2008 | 5.629 | 5.690 | 5.629 | 5.690 | 55,340 | +0.04(+0.69%) |
Aug 20, 2008 | 5.655 | 5.681 | 5.629 | 5.651 | 35,675 | -0.02(-0.38%) |
Aug 19, 2008 | 5.668 | 5.685 | 5.633 | 5.672 | 47,483 | +0.00(+0.00%) |
Aug 18, 2008 | 5.603 | 5.672 | 5.603 | 5.672 | 94,531 | +0.07(+1.24%) |
Aug 15, 2008 | 5.603 | 5.607 | 5.577 | 5.603 | 0 | -0.00(-0.08%) |
Aug 14, 2008 | 5.616 | 5.642 | 5.573 | 5.607 | 48,781 | -0.01(-0.23%) |
Aug 13, 2008 | 5.612 | 5.633 | 5.577 | 5.620 | 65,060 | -0.03(-0.46%) |
Aug 12, 2008 | 5.629 | 5.655 | 5.616 | 5.646 | 53,116 | -0.01(-0.23%) |
Aug 11, 2008 | 5.664 | 5.677 | 5.629 | 5.659 | 48,885 | +0.00(+0.00%) |
Aug 08, 2008 | 5.590 | 5.690 | 5.586 | 5.659 | 105,572 | +0.06(+1.16%) |
Aug 07, 2008 | 5.655 | 5.672 | 5.577 | 5.595 | 89,129 | -0.06(-1.07%) |
Aug 06, 2008 | 5.664 | 5.694 | 5.638 | 5.655 | 62,989 | -0.04(-0.68%) |
Aug 05, 2008 | 5.681 | 5.703 | 5.672 | 5.694 | 26,722 | -0.01(-0.15%) |
Aug 04, 2008 | 5.733 | 5.733 | 5.681 | 5.703 | 33,225 | -0.03(-0.45%) |
Aug 01, 2008 | 5.733 | 5.733 | 5.698 | 5.729 | 20,560 | +0.00(+0.00%) |
Jul 31, 2008 | 5.750 | 5.750 | 5.694 | 5.729 | 24,775 | +0.00(+0.00%) |
Jul 30, 2008 | 5.694 | 5.750 | 5.694 | 5.729 | 20,327 | -0.00(-0.08%) |
Jul 29, 2008 | 5.733 | 5.755 | 5.711 | 5.733 | 28,359 | +0.00(+0.08%) |
Jul 28, 2008 | 5.742 | 5.750 | 5.707 | 5.729 | 21,962 | -0.01(-0.23%) |
Jul 25, 2008 | 5.716 | 5.755 | 5.698 | 5.742 | 63,936 | -0.00(-0.08%) |
Jul 24, 2008 | 5.742 | 5.746 | 5.677 | 5.746 | 61,822 | +0.00(+0.08%) |
Jul 23, 2008 | 5.737 | 5.756 | 5.724 | 5.742 | 24,366 | -0.02(-0.38%) |
Jul 22, 2008 | 5.742 | 5.772 | 5.737 | 5.763 | 56,102 | -0.02(-0.30%) |
Jul 21, 2008 | 5.768 | 5.796 | 5.746 | 5.781 | 61,991 | +0.00(+0.00%) |
Jul 18, 2008 | 5.863 | 5.863 | 5.768 | 5.781 | 59,612 | -0.03(-0.52%) |
Jul 17, 2008 | 5.824 | 5.867 | 5.807 | 5.811 | 49,633 | -0.04(-0.74%) |
Jul 16, 2008 | 5.781 | 5.854 | 5.772 | 5.854 | 94,254 | +0.02(+0.30%) |
Jul 15, 2008 | 5.863 | 5.900 | 5.810 | 5.837 | 68,885 | -0.11(-1.82%) |
Jul 14, 2008 | 5.945 | 5.977 | 5.924 | 5.945 | 155,176 | -0.03(-0.44%) |
Jul 11, 2008 | 5.924 | 5.980 | 5.924 | 5.971 | 64,162 | -0.03(-0.43%) |
Jul 10, 2008 | 5.993 | 5.997 | 5.954 | 5.997 | 61,986 | +0.02(+0.39%) |
Jul 09, 2008 | 5.967 | 5.976 | 5.937 | 5.974 | 68,448 | +0.02(+0.33%) |
Jul 08, 2008 | 5.932 | 5.954 | 5.906 | 5.954 | 69,053 | +0.03(+0.44%) |
Jul 07, 2008 | 5.911 | 5.945 | 5.902 | 5.928 | 28,322 | -0.01(-0.15%) |
Jul 04, 2008 | 5.932 | 5.937 | 5.893 | 5.937 | 43,211 | +0.00(+0.00%) |
Jul 03, 2008 | 5.932 | 5.937 | 5.893 | 5.937 | 43,211 | -0.01(-0.15%) |
Jul 02, 2008 | 5.911 | 5.945 | 5.885 | 5.945 | 86,635 | +0.07(+1.18%) |