Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.669 | 4.880 | 4.475 | 4.880 | 822,342 | +0.25(+5.49%) |
Sep 29, 2008 | 4.938 | 4.950 | 4.554 | 4.626 | 580,622 | -0.41(-8.15%) |
Sep 26, 2008 | 4.947 | 5.067 | 4.794 | 5.036 | 0 | +0.02(+0.39%) |
Sep 25, 2008 | 4.940 | 5.214 | 4.907 | 5.016 | 746,818 | +0.08(+1.57%) |
Sep 24, 2008 | 5.194 | 5.215 | 4.939 | 4.939 | 530,763 | -0.26(-4.92%) |
Sep 23, 2008 | 5.113 | 5.231 | 5.021 | 5.195 | 1,388,224 | +0.12(+2.41%) |
Sep 22, 2008 | 5.242 | 5.407 | 5.072 | 5.072 | 331,559 | -0.17(-3.24%) |
Sep 19, 2008 | 5.059 | 5.380 | 5.014 | 5.242 | 0 | +0.32(+6.41%) |
Sep 18, 2008 | 4.765 | 4.953 | 4.450 | 4.926 | 1,450,828 | +0.19(+4.10%) |
Sep 17, 2008 | 4.972 | 5.052 | 4.731 | 4.732 | 1,073,807 | -0.31(-6.20%) |
Sep 16, 2008 | 5.019 | 5.136 | 4.815 | 5.045 | 1,065,419 | -0.01(-0.11%) |
Sep 15, 2008 | 5.057 | 5.163 | 5.013 | 5.051 | 645,512 | -0.19(-3.68%) |
Sep 12, 2008 | 5.268 | 5.386 | 5.173 | 5.244 | 1,036,306 | -0.03(-0.48%) |
Sep 11, 2008 | 5.342 | 5.344 | 5.102 | 5.269 | 1,369,919 | -0.14(-2.55%) |
Sep 10, 2008 | 5.458 | 5.563 | 5.281 | 5.407 | 998,437 | -0.03(-0.59%) |
Sep 09, 2008 | 5.647 | 5.913 | 5.439 | 5.439 | 786,759 | -0.21(-3.69%) |
Sep 08, 2008 | 5.524 | 5.740 | 5.460 | 5.647 | 1,032,606 | +0.17(+3.09%) |
Sep 05, 2008 | 5.576 | 5.578 | 5.248 | 5.478 | 0 | -0.19(-3.28%) |
Sep 04, 2008 | 6.092 | 6.092 | 5.645 | 5.664 | 768,028 | -0.47(-7.68%) |
Sep 03, 2008 | 6.176 | 6.187 | 5.983 | 6.135 | 465,427 | -0.05(-0.88%) |
Sep 02, 2008 | 6.324 | 6.402 | 5.961 | 6.190 | 952,781 | +0.12(+2.01%) |
Aug 29, 2008 | 6.234 | 6.234 | 6.024 | 6.068 | 0 | -0.17(-2.67%) |
Aug 28, 2008 | 6.097 | 6.266 | 5.931 | 6.234 | 902,419 | +0.16(+2.64%) |
Aug 27, 2008 | 5.884 | 6.089 | 5.846 | 6.074 | 1,108,615 | +0.18(+3.04%) |
Aug 26, 2008 | 5.802 | 5.980 | 5.671 | 5.895 | 830,982 | +0.12(+2.00%) |
Aug 25, 2008 | 5.937 | 5.988 | 5.767 | 5.779 | 754,876 | -0.23(-3.83%) |
Aug 22, 2008 | 5.917 | 6.046 | 5.761 | 6.009 | 0 | +0.12(+1.97%) |
Aug 21, 2008 | 5.813 | 5.963 | 5.762 | 5.893 | 484,100 | +0.03(+0.55%) |
Aug 20, 2008 | 5.847 | 5.941 | 5.752 | 5.861 | 306,049 | +0.03(+0.56%) |
Aug 19, 2008 | 6.032 | 6.032 | 5.782 | 5.829 | 305,603 | -0.20(-3.37%) |
Aug 18, 2008 | 6.092 | 6.092 | 5.858 | 6.032 | 288,248 | -0.01(-0.11%) |
Aug 15, 2008 | 6.078 | 6.479 | 5.818 | 6.039 | 0 | +0.10(+1.71%) |
Aug 14, 2008 | 5.594 | 5.988 | 5.594 | 5.937 | 364,392 | +0.34(+6.03%) |
Aug 13, 2008 | 5.659 | 5.709 | 5.506 | 5.599 | 602,355 | -0.01(-0.27%) |
Aug 12, 2008 | 5.781 | 5.806 | 5.528 | 5.614 | 537,329 | -0.17(-2.88%) |
Aug 11, 2008 | 5.163 | 5.809 | 5.163 | 5.781 | 641,851 | +0.40(+7.52%) |
Aug 08, 2008 | 5.158 | 5.410 | 4.855 | 5.377 | 1,708,045 | -0.02(-0.39%) |
Aug 07, 2008 | 5.472 | 5.521 | 5.340 | 5.398 | 437,728 | -0.12(-2.10%) |
Aug 06, 2008 | 5.418 | 5.569 | 5.350 | 5.514 | 531,383 | +0.10(+1.76%) |
Aug 05, 2008 | 5.229 | 5.429 | 5.197 | 5.418 | 504,032 | +0.23(+4.52%) |
Aug 04, 2008 | 5.150 | 5.308 | 4.990 | 5.184 | 515,247 | +0.03(+0.66%) |
Aug 01, 2008 | 5.256 | 5.320 | 5.101 | 5.150 | 562,181 | -0.06(-1.24%) |
Jul 31, 2008 | 5.336 | 5.426 | 5.199 | 5.214 | 385,912 | -0.12(-2.27%) |
Jul 30, 2008 | 5.263 | 5.419 | 5.190 | 5.336 | 648,785 | +0.10(+1.96%) |
Jul 29, 2008 | 5.233 | 5.259 | 5.150 | 5.233 | 668,097 | +0.06(+1.19%) |
Jul 28, 2008 | 5.088 | 5.195 | 4.976 | 5.171 | 878,303 | +0.03(+0.49%) |
Jul 25, 2008 | 4.930 | 5.149 | 4.865 | 5.146 | 557,377 | +0.29(+5.91%) |
Jul 24, 2008 | 5.050 | 5.102 | 4.804 | 4.859 | 589,803 | -0.19(-3.78%) |
Jul 23, 2008 | 4.866 | 5.174 | 4.866 | 5.050 | 738,314 | +0.27(+5.71%) |
Jul 22, 2008 | 4.376 | 4.838 | 4.352 | 4.777 | 975,096 | +0.42(+9.57%) |
Jul 21, 2008 | 4.302 | 4.361 | 4.240 | 4.360 | 365,109 | +0.10(+2.29%) |
Jul 18, 2008 | 4.202 | 4.279 | 4.133 | 4.263 | 925,721 | +0.06(+1.45%) |
Jul 17, 2008 | 4.388 | 4.396 | 4.130 | 4.202 | 1,408,369 | -0.24(-5.48%) |
Jul 16, 2008 | 4.251 | 4.445 | 4.251 | 4.445 | 397,089 | +0.21(+5.00%) |
Jul 15, 2008 | 4.207 | 4.275 | 4.079 | 4.234 | 689,579 | +0.00(+0.06%) |
Jul 14, 2008 | 4.143 | 4.240 | 4.143 | 4.231 | 760,009 | +0.11(+2.63%) |
Jul 11, 2008 | 3.957 | 4.233 | 3.870 | 4.123 | 478,444 | +0.16(+4.13%) |
Jul 10, 2008 | 4.082 | 4.082 | 3.794 | 3.959 | 707,632 | -0.01(-0.21%) |
Jul 09, 2008 | 4.083 | 4.227 | 3.949 | 3.967 | 456,497 | -0.10(-2.50%) |
Jul 08, 2008 | 3.933 | 4.071 | 3.908 | 4.069 | 981,314 | +0.13(+3.41%) |
Jul 07, 2008 | 3.883 | 4.022 | 3.818 | 3.935 | 996,345 | +0.07(+1.75%) |
Jul 04, 2008 | 3.849 | 3.924 | 3.636 | 3.867 | 557,087 | +0.00(+0.00%) |
Jul 03, 2008 | 3.849 | 3.924 | 3.636 | 3.867 | 557,087 | +0.08(+2.17%) |
Jul 02, 2008 | 3.872 | 3.894 | 3.695 | 3.785 | 1,293,930 | -0.11(-2.71%) |