Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.345 | 4.425 | 4.071 | 4.372 | 14,914 | -0.07(-1.59%) |
Sep 29, 2008 | 5.310 | 5.310 | 3.540 | 4.443 | 15,553 | -0.87(-16.33%) |
Sep 26, 2008 | 5.390 | 5.390 | 5.221 | 5.310 | 13,706 | +0.01(+0.17%) |
Sep 25, 2008 | 5.319 | 5.319 | 5.151 | 5.301 | 8,220 | -0.09(-1.64%) |
Sep 24, 2008 | 5.487 | 5.487 | 5.362 | 5.390 | 2,146 | +0.08(+1.44%) |
Sep 23, 2008 | 5.230 | 5.319 | 5.177 | 5.313 | 1,994 | -0.01(-0.28%) |
Sep 22, 2008 | 5.337 | 5.443 | 5.177 | 5.328 | 9,786 | -0.17(-3.06%) |
Sep 19, 2008 | 5.384 | 5.496 | 5.384 | 5.496 | 338 | +0.14(+2.64%) |
Sep 18, 2008 | 5.691 | 5.752 | 5.310 | 5.354 | 9,141 | -0.04(-0.82%) |
Sep 17, 2008 | 5.390 | 5.549 | 5.354 | 5.398 | 57,109 | -0.10(-1.81%) |
Sep 16, 2008 | 5.443 | 5.498 | 5.443 | 5.498 | 4,665 | +0.06(+1.02%) |
Sep 15, 2008 | 5.363 | 5.496 | 5.328 | 5.443 | 11,690 | -0.22(-3.91%) |
Sep 12, 2008 | 5.708 | 5.708 | 5.602 | 5.664 | 2,864 | +0.22(+4.07%) |
Sep 11, 2008 | 5.469 | 5.478 | 5.354 | 5.443 | 6,453 | -0.01(-0.16%) |
Sep 10, 2008 | 5.372 | 5.469 | 5.372 | 5.452 | 5,247 | +0.01(+0.16%) |
Sep 09, 2008 | 5.646 | 5.646 | 5.443 | 5.443 | 8,282 | -0.10(-1.76%) |
Sep 08, 2008 | 5.744 | 5.752 | 5.540 | 5.540 | 9,741 | -0.13(-2.34%) |
Sep 05, 2008 | 5.699 | 5.699 | 5.620 | 5.673 | 5,244 | -0.04(-0.62%) |
Sep 04, 2008 | 5.620 | 5.779 | 5.620 | 5.708 | 2,994 | +0.09(+1.57%) |
Sep 03, 2008 | 5.664 | 5.673 | 5.611 | 5.620 | 2,913 | -0.11(-1.85%) |
Sep 02, 2008 | 5.752 | 6.195 | 5.726 | 5.726 | 11,378 | -0.02(-0.31%) |
Aug 29, 2008 | 5.841 | 5.841 | 5.691 | 5.744 | 1,694 | +0.08(+1.36%) |
Aug 28, 2008 | 5.735 | 5.735 | 5.558 | 5.667 | 2,598 | -0.20(-3.42%) |
Aug 27, 2008 | 6.000 | 6.000 | 5.868 | 5.868 | 677 | -0.12(-2.07%) |
Aug 26, 2008 | 6.301 | 6.301 | 5.885 | 5.991 | 5,875 | -0.29(-4.65%) |
Aug 25, 2008 | 6.099 | 6.283 | 5.974 | 6.283 | 7,287 | +0.22(+3.65%) |
Aug 22, 2008 | 5.841 | 6.186 | 5.841 | 6.062 | 3,751 | +0.21(+3.63%) |
Aug 21, 2008 | 5.567 | 6.301 | 5.558 | 5.850 | 12,887 | +0.21(+3.77%) |
Aug 20, 2008 | 5.593 | 5.814 | 5.593 | 5.637 | 790 | +0.04(+0.63%) |
Aug 18, 2008 | 5.611 | 5.602 | 5.602 | 5.602 | 225 | -0.20(-3.51%) |
Aug 15, 2008 | 6.140 | 6.140 | 5.797 | 5.806 | 924 | +0.13(+2.34%) |
Aug 14, 2008 | 5.752 | 5.779 | 5.635 | 5.673 | 3,971 | -0.05(-0.90%) |
Aug 13, 2008 | 5.363 | 5.735 | 5.363 | 5.724 | 8,644 | +0.25(+4.66%) |
Aug 12, 2008 | 5.390 | 5.549 | 5.390 | 5.469 | 2,548 | +0.07(+1.31%) |
Aug 11, 2008 | 5.584 | 5.584 | 5.319 | 5.398 | 13,962 | -0.38(-6.59%) |
Aug 08, 2008 | 5.744 | 6.460 | 5.673 | 5.779 | 12,567 | +0.11(+1.87%) |
Aug 07, 2008 | 5.531 | 5.726 | 5.522 | 5.673 | 8,760 | +0.13(+2.40%) |
Aug 06, 2008 | 5.567 | 5.593 | 5.381 | 5.540 | 3,728 | +0.12(+2.12%) |
Aug 05, 2008 | 5.717 | 5.717 | 5.390 | 5.425 | 16,607 | -0.15(-2.70%) |
Aug 04, 2008 | 5.637 | 5.637 | 5.522 | 5.575 | 6,688 | +0.05(+0.96%) |
Aug 01, 2008 | 5.345 | 5.705 | 5.310 | 5.522 | 7,005 | +0.15(+2.80%) |
Jul 31, 2008 | 5.328 | 5.443 | 5.319 | 5.372 | 4,916 | -0.19(-3.50%) |
Jul 30, 2008 | 5.487 | 5.567 | 5.354 | 5.567 | 12,691 | +0.08(+1.45%) |
Jul 29, 2008 | 5.487 | 6.027 | 5.354 | 5.487 | 22,620 | -0.34(-5.78%) |
Jul 28, 2008 | 5.770 | 6.044 | 5.770 | 5.823 | 9,609 | -0.24(-3.94%) |
Jul 25, 2008 | 6.381 | 6.448 | 5.929 | 6.062 | 12,789 | -0.17(-2.70%) |
Jul 24, 2008 | 6.443 | 6.443 | 6.195 | 6.230 | 7,232 | -0.02(-0.28%) |
Jul 23, 2008 | 6.195 | 6.292 | 5.962 | 6.248 | 24,438 | +0.12(+1.88%) |
Jul 22, 2008 | 6.398 | 6.407 | 6.089 | 6.133 | 12,680 | +0.05(+0.87%) |
Jul 21, 2008 | 6.859 | 6.859 | 6.080 | 6.080 | 21,744 | -0.11(-1.86%) |
Jul 18, 2008 | 6.637 | 6.637 | 6.142 | 6.195 | 17,993 | +0.04(+0.72%) |
Jul 17, 2008 | 6.505 | 6.505 | 6.099 | 6.151 | 17,864 | -0.35(-5.44%) |
Jul 16, 2008 | 6.275 | 6.584 | 6.275 | 6.505 | 28,290 | +0.27(+4.26%) |
Jul 15, 2008 | 5.983 | 6.257 | 5.974 | 6.239 | 4,794 | +0.17(+2.77%) |
Jul 14, 2008 | 6.443 | 6.443 | 6.071 | 6.071 | 2,926 | -0.21(-3.38%) |
Jul 11, 2008 | 6.195 | 6.593 | 6.151 | 6.283 | 25,860 | +0.33(+5.50%) |
Jul 10, 2008 | 5.691 | 6.009 | 5.602 | 5.956 | 82,016 | +0.60(+11.24%) |
Jul 09, 2008 | 5.522 | 5.575 | 5.354 | 5.354 | 12,691 | -0.06(-1.14%) |
Jul 08, 2008 | 5.398 | 5.416 | 5.301 | 5.416 | 9,378 | +0.09(+1.66%) |
Jul 07, 2008 | 5.310 | 5.416 | 5.266 | 5.328 | 7,864 | +0.07(+1.35%) |
Jul 04, 2008 | 5.098 | 5.257 | 4.876 | 5.257 | 9,322 | +0.00(+0.00%) |
Jul 03, 2008 | 5.098 | 5.257 | 4.876 | 5.257 | 9,322 | +0.03(+0.51%) |
Jul 02, 2008 | 5.239 | 5.239 | 5.230 | 5.230 | 6,440 | -0.03(-0.51%) |