Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.717 | 4.775 | 4.775 | 4.775 | 1,887 | +0.06(+1.21%) |
Sep 29, 2008 | 4.717 | 4.717 | 4.578 | 4.717 | 1,572 | +0.08(+1.78%) |
Sep 26, 2008 | 4.686 | 4.686 | 4.450 | 4.635 | 2,202 | -0.08(-1.75%) |
Sep 25, 2008 | 4.717 | 4.717 | 4.717 | 4.717 | 157 | -0.13(-2.75%) |
Sep 24, 2008 | 4.730 | 4.851 | 4.730 | 4.851 | 314 | +0.11(+2.28%) |
Sep 23, 2008 | 4.895 | 4.902 | 4.647 | 4.743 | 268,037 | -0.11(-2.23%) |
Sep 22, 2008 | 5.048 | 5.067 | 4.851 | 4.851 | 5,505 | -0.22(-4.27%) |
Sep 19, 2008 | 5.061 | 5.067 | 5.061 | 5.067 | 314 | +0.01(+0.13%) |
Sep 18, 2008 | 4.679 | 5.061 | 4.609 | 5.061 | 22,202 | +0.23(+4.74%) |
Sep 17, 2008 | 4.654 | 4.946 | 4.520 | 4.832 | 19,203 | -0.20(-4.04%) |
Sep 16, 2008 | 4.895 | 5.188 | 4.883 | 5.035 | 6,453 | +0.10(+2.06%) |
Sep 15, 2008 | 4.927 | 5.035 | 4.927 | 4.934 | 7,092 | -0.22(-4.32%) |
Sep 12, 2008 | 5.086 | 5.213 | 5.086 | 5.156 | 64,803 | +0.03(+0.62%) |
Sep 11, 2008 | 5.086 | 5.131 | 5.080 | 5.124 | 19,126 | -0.22(-4.16%) |
Sep 10, 2008 | 5.347 | 5.347 | 5.347 | 5.347 | 250 | +0.08(+1.57%) |
Sep 09, 2008 | 5.404 | 5.404 | 5.099 | 5.264 | 13,633 | -0.20(-3.69%) |
Sep 08, 2008 | 5.557 | 5.608 | 5.360 | 5.466 | 9,604 | +0.18(+3.34%) |
Sep 04, 2008 | 5.569 | 5.290 | 5.290 | 5.290 | 10,223 | -0.31(-5.45%) |
Sep 03, 2008 | 5.563 | 5.595 | 5.509 | 5.595 | 21,241 | +0.06(+1.15%) |
Sep 02, 2008 | 5.347 | 5.658 | 5.309 | 5.531 | 18,701 | +0.33(+6.36%) |
Aug 29, 2008 | 5.194 | 5.201 | 5.143 | 5.201 | 12,889 | -0.04(-0.85%) |
Aug 28, 2008 | 5.112 | 5.245 | 4.978 | 5.245 | 13,139 | -0.09(-1.67%) |
Aug 27, 2008 | 5.239 | 5.334 | 5.213 | 5.334 | 1,415 | +0.18(+3.58%) |
Aug 26, 2008 | 5.093 | 5.150 | 5.023 | 5.150 | 1,731 | -0.18(-3.34%) |
Aug 25, 2008 | 5.328 | 5.404 | 5.175 | 5.328 | 11,123 | +0.05(+0.96%) |
Aug 22, 2008 | 5.207 | 5.283 | 5.201 | 5.277 | 5,033 | +0.08(+1.47%) |
Aug 21, 2008 | 5.315 | 5.315 | 5.124 | 5.201 | 8,518 | +0.04(+0.74%) |
Aug 20, 2008 | 5.220 | 5.226 | 5.124 | 5.162 | 2,516 | +0.04(+0.87%) |
Aug 19, 2008 | 5.201 | 5.201 | 5.086 | 5.118 | 943 | -0.03(-0.62%) |
Aug 18, 2008 | 5.131 | 5.156 | 5.029 | 5.150 | 127,613 | +0.01(+0.25%) |
Aug 15, 2008 | 5.118 | 5.162 | 5.086 | 5.137 | 56,145 | +0.03(+0.50%) |
Aug 14, 2008 | 5.105 | 5.245 | 5.086 | 5.112 | 103,219 | +0.03(+0.63%) |
Aug 13, 2008 | 5.245 | 5.245 | 5.076 | 5.080 | 109,650 | -0.18(-3.50%) |
Aug 12, 2008 | 5.182 | 5.264 | 4.857 | 5.264 | 2,044 | -0.07(-1.31%) |
Aug 11, 2008 | 5.347 | 5.404 | 5.290 | 5.334 | 26,109 | -0.07(-1.29%) |
Aug 08, 2008 | 5.309 | 5.627 | 5.277 | 5.404 | 5,347 | +0.03(+0.59%) |
Aug 07, 2008 | 5.608 | 5.608 | 5.372 | 5.372 | 23,955 | -0.24(-4.20%) |
Aug 06, 2008 | 5.588 | 5.658 | 5.569 | 5.608 | 1,101 | -0.11(-2.00%) |
Aug 05, 2008 | 5.608 | 5.944 | 5.601 | 5.722 | 9,059 | -0.06(-0.99%) |
Aug 04, 2008 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 5.786 | 5.786 | 5.779 | 5.779 | 314 | +0.01(+0.11%) |
Jul 31, 2008 | 5.913 | 5.913 | 5.773 | 5.773 | 6,085 | -0.11(-1.84%) |
Jul 30, 2008 | 5.890 | 5.900 | 5.747 | 5.881 | 943 | -0.01(-0.15%) |
Jul 29, 2008 | 5.890 | 5.890 | 5.868 | 5.890 | 786 | -0.02(-0.39%) |
Jul 28, 2008 | 5.925 | 5.925 | 5.906 | 5.913 | 2,979 | -0.12(-2.00%) |
Jul 25, 2008 | 6.033 | 6.033 | 6.033 | 6.033 | 157 | -0.12(-1.96%) |
Jul 24, 2008 | 6.097 | 6.154 | 6.097 | 6.154 | 314 | -0.14(-2.22%) |
Jul 23, 2008 | 6.364 | 6.377 | 6.275 | 6.294 | 14,178 | -0.03(-0.50%) |
Jul 22, 2008 | 6.326 | 6.326 | 6.326 | 6.326 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 6.161 | 6.326 | 6.161 | 6.326 | 3,221 | +0.45(+7.57%) |
Jul 18, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 5.824 | 5.881 | 5.697 | 5.881 | 9,563 | +0.38(+6.94%) |
Jul 16, 2008 | 5.499 | 5.499 | 5.499 | 5.499 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 5.538 | 5.620 | 5.429 | 5.499 | 10,304 | +0.04(+0.70%) |
Jul 14, 2008 | 5.569 | 5.671 | 5.290 | 5.461 | 4,902 | -0.18(-3.16%) |
Jul 11, 2008 | 5.601 | 5.639 | 5.506 | 5.639 | 3,304 | -0.08(-1.44%) |
Jul 10, 2008 | 5.951 | 5.951 | 5.722 | 5.722 | 5,505 | -0.31(-5.16%) |
Jul 09, 2008 | 6.033 | 6.084 | 5.983 | 6.033 | 25,166 | +0.29(+5.09%) |
Jul 08, 2008 | 5.817 | 5.849 | 5.741 | 5.741 | 27,211 | -0.06(-1.10%) |
Jul 07, 2008 | 5.760 | 5.805 | 5.760 | 5.805 | 38,974 | +0.27(+4.94%) |
Jul 04, 2008 | 5.480 | 5.531 | 5.480 | 5.531 | 2,673 | +0.00(+0.00%) |
Jul 03, 2008 | 5.480 | 5.531 | 5.480 | 5.531 | 2,673 | -0.15(-2.58%) |
Jul 02, 2008 | 5.938 | 5.938 | 5.677 | 5.677 | 2,831 | -0.46(-7.56%) |