Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.910 | 5.869 | 4.759 | 5.314 | 7,242 | +0.54(+11.24%) |
Sep 29, 2008 | 4.923 | 4.945 | 4.692 | 4.777 | 4,201 | -0.37(-7.16%) |
Sep 26, 2008 | 5.145 | 5.145 | 5.145 | 5.145 | 2,031 | -0.04(-0.85%) |
Sep 25, 2008 | 5.180 | 5.189 | 4.950 | 5.189 | 5,967 | -0.06(-1.10%) |
Sep 24, 2008 | 4.883 | 5.308 | 4.679 | 5.247 | 11,092 | -0.04(-0.67%) |
Sep 23, 2008 | 5.327 | 5.327 | 5.132 | 5.282 | 2,662 | +0.83(+18.52%) |
Sep 22, 2008 | 5.327 | 5.385 | 4.457 | 4.457 | 34,218 | -0.84(-15.84%) |
Sep 19, 2008 | 5.291 | 5.309 | 5.238 | 5.296 | 4,458 | -0.04(-0.67%) |
Sep 18, 2008 | 5.487 | 5.567 | 5.327 | 5.331 | 9,161 | +0.02(+0.46%) |
Sep 17, 2008 | 5.511 | 5.513 | 5.287 | 5.307 | 7,663 | -0.06(-1.20%) |
Sep 16, 2008 | 5.611 | 5.611 | 5.327 | 5.371 | 5,663 | +0.00(+0.00%) |
Sep 15, 2008 | 5.342 | 5.478 | 5.260 | 5.371 | 11,808 | -0.01(-0.25%) |
Sep 12, 2008 | 5.340 | 5.385 | 5.340 | 5.385 | 795 | +0.02(+0.41%) |
Sep 11, 2008 | 5.371 | 5.416 | 5.327 | 5.362 | 14,523 | -0.21(-3.75%) |
Sep 10, 2008 | 5.509 | 5.762 | 5.425 | 5.571 | 18,913 | -0.18(-3.16%) |
Sep 09, 2008 | 5.993 | 5.993 | 5.686 | 5.753 | 6,746 | -0.32(-5.35%) |
Sep 08, 2008 | 6.246 | 6.246 | 6.033 | 6.078 | 2,984 | +0.01(+0.16%) |
Sep 05, 2008 | 6.033 | 6.068 | 5.993 | 6.068 | 19,244 | -0.28(-4.34%) |
Sep 04, 2008 | 6.317 | 6.539 | 6.219 | 6.343 | 26,428 | +0.09(+1.42%) |
Sep 03, 2008 | 6.241 | 6.264 | 6.126 | 6.255 | 13,025 | +0.11(+1.81%) |
Sep 02, 2008 | 5.886 | 6.206 | 5.872 | 6.144 | 24,009 | +0.35(+5.97%) |
Aug 29, 2008 | 5.558 | 5.851 | 5.549 | 5.797 | 17,908 | +0.24(+4.31%) |
Aug 28, 2008 | 5.944 | 5.944 | 5.527 | 5.558 | 12,869 | -0.23(-4.00%) |
Aug 27, 2008 | 5.993 | 6.126 | 5.571 | 5.789 | 25,309 | -0.20(-3.39%) |
Aug 26, 2008 | 5.367 | 5.993 | 5.327 | 5.993 | 53,783 | +0.72(+13.73%) |
Aug 25, 2008 | 5.309 | 5.309 | 4.941 | 5.269 | 10,614 | +0.17(+3.31%) |
Aug 22, 2008 | 4.945 | 5.118 | 4.888 | 5.100 | 10,700 | +0.05(+0.97%) |
Aug 21, 2008 | 5.238 | 5.376 | 5.030 | 5.052 | 22,628 | -0.17(-3.23%) |
Aug 20, 2008 | 5.074 | 5.322 | 4.967 | 5.220 | 12,858 | +0.20(+3.98%) |
Aug 19, 2008 | 4.750 | 5.105 | 4.750 | 5.021 | 16,753 | +0.32(+6.90%) |
Aug 18, 2008 | 4.750 | 4.834 | 4.537 | 4.697 | 13,277 | -0.05(-1.12%) |
Aug 15, 2008 | 4.373 | 4.883 | 4.373 | 4.750 | 141,206 | +0.31(+7.00%) |
Aug 14, 2008 | 4.523 | 4.608 | 4.377 | 4.439 | 14,595 | +0.00(+0.00%) |
Aug 13, 2008 | 4.373 | 4.484 | 4.257 | 4.439 | 17,848 | +0.05(+1.21%) |
Aug 12, 2008 | 4.159 | 4.546 | 4.159 | 4.386 | 15,710 | +0.17(+4.11%) |
Aug 11, 2008 | 4.315 | 4.368 | 3.851 | 4.213 | 123,288 | -0.17(-3.85%) |
Aug 08, 2008 | 4.461 | 4.709 | 4.217 | 4.381 | 25,552 | -0.08(-1.89%) |
Aug 07, 2008 | 4.484 | 4.701 | 4.439 | 4.466 | 12,860 | +0.01(+0.20%) |
Aug 06, 2008 | 5.143 | 5.145 | 4.217 | 4.457 | 56,601 | -0.67(-13.07%) |
Aug 05, 2008 | 4.994 | 5.127 | 4.994 | 5.127 | 1,126 | +0.16(+3.12%) |
Aug 04, 2008 | 4.967 | 5.096 | 4.848 | 4.972 | 5,077 | -0.15(-2.86%) |
Aug 01, 2008 | 5.118 | 5.118 | 5.118 | 5.118 | 236 | +0.00(+0.00%) |
Jul 31, 2008 | 4.950 | 5.118 | 4.950 | 5.118 | 450 | +0.01(+0.17%) |
Jul 30, 2008 | 5.149 | 5.149 | 4.976 | 5.109 | 2,484 | +0.01(+0.26%) |
Jul 29, 2008 | 5.096 | 5.154 | 4.883 | 5.096 | 9,010 | -0.00(-0.09%) |
Jul 28, 2008 | 5.247 | 5.283 | 5.061 | 5.101 | 8,587 | +0.18(+3.61%) |
Jul 25, 2008 | 5.038 | 5.061 | 4.839 | 4.923 | 11,907 | -0.07(-1.33%) |
Jul 24, 2008 | 4.998 | 4.998 | 4.861 | 4.990 | 5,811 | -0.03(-0.53%) |
Jul 23, 2008 | 5.083 | 5.660 | 4.958 | 5.016 | 146,486 | +0.03(+0.53%) |
Jul 22, 2008 | 5.087 | 5.087 | 4.843 | 4.990 | 13,025 | -0.06(-1.14%) |
Jul 21, 2008 | 4.994 | 5.083 | 4.825 | 5.047 | 15,318 | +0.05(+1.07%) |
Jul 18, 2008 | 4.803 | 5.087 | 4.772 | 4.994 | 13,340 | +0.12(+2.37%) |
Jul 17, 2008 | 4.994 | 4.994 | 4.719 | 4.879 | 30,965 | -0.12(-2.31%) |
Jul 16, 2008 | 5.154 | 5.154 | 4.728 | 4.994 | 28,803 | -0.16(-3.02%) |
Jul 15, 2008 | 5.034 | 5.154 | 4.954 | 5.149 | 30,630 | +0.06(+1.13%) |
Jul 14, 2008 | 5.154 | 5.154 | 4.714 | 5.092 | 16,724 | +0.07(+1.33%) |
Jul 11, 2008 | 5.553 | 5.553 | 4.230 | 5.025 | 141,638 | -0.19(-3.67%) |
Jul 10, 2008 | 6.610 | 6.610 | 4.963 | 5.216 | 103,025 | -1.38(-20.88%) |
Jul 09, 2008 | 6.863 | 6.880 | 6.361 | 6.592 | 10,258 | -0.07(-1.00%) |
Jul 08, 2008 | 6.761 | 6.916 | 6.339 | 6.659 | 37,430 | +0.00(+0.00%) |
Jul 07, 2008 | 6.992 | 7.094 | 6.348 | 6.659 | 22,637 | -0.22(-3.23%) |
Jul 04, 2008 | 7.258 | 7.285 | 6.747 | 6.881 | 34,250 | +0.00(+0.00%) |
Jul 03, 2008 | 7.258 | 7.285 | 6.747 | 6.881 | 34,250 | -0.40(-5.43%) |
Jul 02, 2008 | 7.291 | 7.431 | 7.218 | 7.276 | 14,906 | +0.02(+0.24%) |