Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.130 | 5.330 | 5.030 | 5.130 | 253,357 | +0.04(+0.79%) |
Sep 29, 2008 | 5.080 | 5.370 | 5.040 | 5.090 | 368,422 | -0.06(-1.17%) |
Sep 26, 2008 | 4.930 | 5.200 | 4.810 | 5.150 | 296,083 | +0.15(+3.00%) |
Sep 25, 2008 | 4.840 | 5.100 | 4.840 | 5.000 | 331,197 | +0.19(+3.95%) |
Sep 24, 2008 | 4.900 | 5.100 | 4.800 | 4.810 | 369,527 | -0.09(-1.84%) |
Sep 23, 2008 | 4.950 | 5.220 | 4.860 | 4.900 | 265,375 | -0.05(-1.01%) |
Sep 22, 2008 | 5.380 | 5.410 | 4.900 | 4.950 | 300,880 | -0.56(-10.16%) |
Sep 19, 2008 | 5.410 | 5.630 | 4.910 | 5.510 | 1,213,811 | +0.41(+8.04%) |
Sep 18, 2008 | 4.750 | 5.200 | 4.650 | 5.100 | 1,099,154 | +0.41(+8.74%) |
Sep 17, 2008 | 4.960 | 5.060 | 4.690 | 4.690 | 266,125 | -0.34(-6.76%) |
Sep 16, 2008 | 4.750 | 5.030 | 4.660 | 5.030 | 292,937 | +0.27(+5.67%) |
Sep 15, 2008 | 4.900 | 4.990 | 4.720 | 4.760 | 146,004 | -0.28(-5.56%) |
Sep 12, 2008 | 5.030 | 5.060 | 4.990 | 5.040 | 159,237 | -0.02(-0.40%) |
Sep 11, 2008 | 5.070 | 5.100 | 4.800 | 5.060 | 484,988 | -0.01(-0.20%) |
Sep 10, 2008 | 4.970 | 5.100 | 4.760 | 5.070 | 178,784 | +0.25(+5.19%) |
Sep 09, 2008 | 5.020 | 5.250 | 4.820 | 4.820 | 286,104 | -0.17(-3.41%) |
Sep 08, 2008 | 4.990 | 5.330 | 4.830 | 4.990 | 143,100 | +0.12(+2.46%) |
Sep 05, 2008 | 4.910 | 4.910 | 4.580 | 4.870 | 163,076 | -0.04(-0.81%) |
Sep 04, 2008 | 4.930 | 4.990 | 4.800 | 4.910 | 111,363 | -0.06(-1.21%) |
Sep 03, 2008 | 4.750 | 5.000 | 4.650 | 4.970 | 172,306 | +0.22(+4.63%) |
Sep 02, 2008 | 4.960 | 5.490 | 4.660 | 4.750 | 223,909 | -0.10(-2.06%) |
Aug 29, 2008 | 4.780 | 4.930 | 4.750 | 4.850 | 123,243 | +0.08(+1.68%) |
Aug 28, 2008 | 4.590 | 4.780 | 4.530 | 4.770 | 122,108 | +0.18(+3.92%) |
Aug 27, 2008 | 4.720 | 4.720 | 4.510 | 4.590 | 165,114 | -0.12(-2.55%) |
Aug 26, 2008 | 4.700 | 4.800 | 4.600 | 4.710 | 83,163 | +0.01(+0.21%) |
Aug 25, 2008 | 4.800 | 4.840 | 4.600 | 4.700 | 77,777 | -0.10(-2.08%) |
Aug 22, 2008 | 4.880 | 5.000 | 4.750 | 4.800 | 103,617 | -0.06(-1.23%) |
Aug 21, 2008 | 4.680 | 4.870 | 4.470 | 4.860 | 210,014 | +0.16(+3.40%) |
Aug 20, 2008 | 4.890 | 4.890 | 4.660 | 4.700 | 108,712 | -0.18(-3.69%) |
Aug 19, 2008 | 4.860 | 4.910 | 4.660 | 4.880 | 171,568 | -0.05(-1.01%) |
Aug 18, 2008 | 4.990 | 5.080 | 4.810 | 4.930 | 139,515 | -0.07(-1.40%) |
Aug 15, 2008 | 5.190 | 5.230 | 4.820 | 5.000 | 315,274 | -0.03(-0.60%) |
Aug 14, 2008 | 5.060 | 5.230 | 4.920 | 5.030 | 351,137 | -0.06(-1.18%) |
Aug 13, 2008 | 5.360 | 5.400 | 5.080 | 5.090 | 597,425 | -0.24(-4.50%) |
Aug 12, 2008 | 5.380 | 5.450 | 5.280 | 5.330 | 399,128 | -0.08(-1.48%) |
Aug 11, 2008 | 5.160 | 5.500 | 5.090 | 5.410 | 437,201 | +0.24(+4.64%) |
Aug 08, 2008 | 4.830 | 5.180 | 4.720 | 5.170 | 252,675 | +0.35(+7.26%) |
Aug 07, 2008 | 5.430 | 5.490 | 4.810 | 4.820 | 470,293 | -0.65(-11.88%) |
Aug 06, 2008 | 5.050 | 5.570 | 4.960 | 5.470 | 330,343 | +0.40(+7.89%) |
Aug 05, 2008 | 5.180 | 5.180 | 4.990 | 5.070 | 314,164 | -0.06(-1.17%) |
Aug 04, 2008 | 5.170 | 5.190 | 4.950 | 5.130 | 313,257 | -0.03(-0.58%) |
Aug 01, 2008 | 5.200 | 5.200 | 4.890 | 5.160 | 219,842 | +0.04(+0.78%) |
Jul 31, 2008 | 4.890 | 5.230 | 4.890 | 5.120 | 260,223 | +0.02(+0.39%) |
Jul 30, 2008 | 5.190 | 5.300 | 4.830 | 5.100 | 242,665 | +0.02(+0.39%) |
Jul 29, 2008 | 5.080 | 5.230 | 4.770 | 5.080 | 415,904 | +0.25(+5.18%) |
Jul 28, 2008 | 4.850 | 5.000 | 4.780 | 4.830 | 263,970 | -0.04(-0.82%) |
Jul 25, 2008 | 4.660 | 4.890 | 4.550 | 4.870 | 293,895 | +0.26(+5.64%) |
Jul 24, 2008 | 4.670 | 4.700 | 4.590 | 4.610 | 208,560 | -0.05(-1.07%) |
Jul 23, 2008 | 4.430 | 4.690 | 4.370 | 4.660 | 1,009,592 | +0.21(+4.72%) |
Jul 22, 2008 | 4.220 | 4.460 | 4.220 | 4.450 | 185,047 | +0.19(+4.46%) |
Jul 21, 2008 | 4.420 | 4.560 | 4.230 | 4.260 | 172,642 | -0.15(-3.40%) |
Jul 18, 2008 | 4.460 | 4.500 | 4.360 | 4.410 | 403,847 | -0.03(-0.68%) |
Jul 17, 2008 | 4.240 | 4.470 | 4.220 | 4.440 | 342,471 | +0.22(+5.21%) |
Jul 16, 2008 | 4.050 | 4.260 | 3.990 | 4.220 | 685,865 | +0.23(+5.76%) |
Jul 15, 2008 | 3.760 | 4.000 | 3.760 | 3.990 | 599,247 | +0.18(+4.72%) |
Jul 14, 2008 | 3.870 | 3.930 | 3.780 | 3.810 | 268,685 | -0.04(-1.04%) |
Jul 11, 2008 | 3.730 | 3.850 | 3.670 | 3.850 | 281,736 | +0.08(+2.12%) |
Jul 10, 2008 | 3.760 | 3.860 | 3.690 | 3.770 | 436,128 | +0.00(+0.00%) |
Jul 09, 2008 | 3.610 | 4.000 | 3.600 | 3.770 | 509,035 | +0.15(+4.14%) |
Jul 08, 2008 | 3.380 | 3.680 | 3.350 | 3.620 | 480,231 | +0.28(+8.38%) |
Jul 07, 2008 | 3.410 | 3.410 | 3.290 | 3.340 | 263,587 | -0.04(-1.18%) |
Jul 04, 2008 | 3.230 | 3.390 | 3.180 | 3.380 | 192,584 | +0.00(+0.00%) |
Jul 03, 2008 | 3.230 | 3.390 | 3.180 | 3.380 | 192,584 | +0.16(+4.97%) |
Jul 02, 2008 | 3.260 | 3.280 | 3.160 | 3.220 | 237,039 | -0.05(-1.53%) |