Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.617 | 4.757 | 4.480 | 4.757 | 11,436 | -0.08(-1.73%) |
Sep 29, 2008 | 4.757 | 5.596 | 4.547 | 4.841 | 37,058 | +0.13(+2.67%) |
Sep 26, 2008 | 4.757 | 4.813 | 4.715 | 4.715 | 7,040 | +0.03(+0.60%) |
Sep 25, 2008 | 4.687 | 4.687 | 4.687 | 4.687 | 357 | -0.08(-1.62%) |
Sep 24, 2008 | 4.764 | 4.764 | 4.764 | 4.764 | 10,721 | -0.00(-0.03%) |
Sep 23, 2008 | 4.757 | 4.846 | 4.757 | 4.765 | 4,356 | +0.01(+0.18%) |
Sep 22, 2008 | 4.617 | 5.034 | 4.617 | 4.757 | 12,197 | +0.01(+0.29%) |
Sep 19, 2008 | 4.759 | 5.064 | 4.743 | 4.743 | 10,021 | -0.14(-2.87%) |
Sep 18, 2008 | 4.827 | 4.982 | 4.827 | 4.883 | 3,931 | +0.06(+1.16%) |
Sep 17, 2008 | 4.966 | 4.966 | 4.824 | 4.827 | 7,033 | -0.14(-2.82%) |
Sep 15, 2008 | 4.966 | 4.966 | 4.966 | 4.966 | 3,931 | -0.14(-2.69%) |
Sep 12, 2008 | 5.039 | 5.104 | 4.952 | 5.104 | 7,719 | +0.27(+5.55%) |
Sep 11, 2008 | 4.841 | 4.841 | 4.835 | 4.835 | 3,931 | -0.23(-4.53%) |
Sep 10, 2008 | 5.064 | 5.064 | 5.064 | 5.064 | 1,429 | +0.00(+0.08%) |
Sep 09, 2008 | 5.011 | 5.137 | 5.008 | 5.061 | 24,303 | +0.07(+1.38%) |
Sep 08, 2008 | 4.910 | 4.992 | 4.908 | 4.992 | 1,072 | -0.11(-2.25%) |
Sep 05, 2008 | 5.106 | 5.106 | 5.106 | 5.106 | 357 | +0.07(+1.39%) |
Sep 04, 2008 | 5.176 | 5.176 | 4.899 | 5.036 | 18,584 | -0.29(-5.36%) |
Sep 03, 2008 | 5.540 | 5.568 | 5.322 | 5.322 | 11,132 | +0.08(+1.44%) |
Sep 02, 2008 | 5.316 | 5.316 | 5.246 | 5.246 | 6,433 | -0.07(-1.32%) |
Aug 29, 2008 | 5.316 | 5.316 | 5.316 | 5.316 | 600 | +0.02(+0.37%) |
Aug 28, 2008 | 5.316 | 5.316 | 5.292 | 5.297 | 11,908 | -0.02(-0.37%) |
Aug 27, 2008 | 5.534 | 5.534 | 5.112 | 5.316 | 6,790 | -0.22(-4.04%) |
Aug 21, 2008 | 5.540 | 5.540 | 5.540 | 5.540 | 1,072 | -0.08(-1.49%) |
Aug 20, 2008 | 5.736 | 5.736 | 5.624 | 5.624 | 5,003 | -0.08(-1.42%) |
Aug 18, 2008 | 5.929 | 5.929 | 5.702 | 5.705 | 1,429 | +0.07(+1.19%) |
Aug 15, 2008 | 5.666 | 5.666 | 5.638 | 5.638 | 8,220 | -0.18(-3.17%) |
Aug 14, 2008 | 5.848 | 5.879 | 5.596 | 5.823 | 8,059 | +0.15(+2.69%) |
Aug 13, 2008 | 5.736 | 5.736 | 5.660 | 5.670 | 4,789 | -0.21(-3.50%) |
Aug 12, 2008 | 5.697 | 6.296 | 5.697 | 5.876 | 9,024 | +0.00(+0.00%) |
Aug 11, 2008 | 5.876 | 6.855 | 5.876 | 5.876 | 6,300 | -0.28(-4.55%) |
Aug 08, 2008 | 5.977 | 6.296 | 5.977 | 6.156 | 2,859 | -0.23(-3.61%) |
Aug 07, 2008 | 6.021 | 6.542 | 5.895 | 6.386 | 4,832 | +0.20(+3.19%) |
Aug 06, 2008 | 6.592 | 6.592 | 6.189 | 6.189 | 12,240 | -0.67(-9.71%) |
Aug 05, 2008 | 6.489 | 6.855 | 6.433 | 6.855 | 9,328 | +0.47(+7.41%) |
Aug 04, 2008 | 6.491 | 7.132 | 6.382 | 6.382 | 13,298 | -0.24(-3.67%) |
Aug 01, 2008 | 6.573 | 6.626 | 6.573 | 6.626 | 1,000 | -0.18(-2.59%) |
Jul 31, 2008 | 6.715 | 7.135 | 6.715 | 6.802 | 2,669 | +0.02(+0.25%) |
Jul 30, 2008 | 6.799 | 7.099 | 6.752 | 6.785 | 50,750 | -0.19(-2.77%) |
Jul 29, 2008 | 6.978 | 6.978 | 6.978 | 6.978 | 1,783 | +0.46(+6.99%) |
Jul 28, 2008 | 6.921 | 7.269 | 6.475 | 6.522 | 25,453 | -0.75(-10.31%) |
Jul 25, 2008 | 7.273 | 7.275 | 6.897 | 7.272 | 3,466 | +0.17(+2.32%) |
Jul 24, 2008 | 7.552 | 7.552 | 7.107 | 7.107 | 13,591 | -0.31(-4.15%) |
Jul 23, 2008 | 7.415 | 7.415 | 7.415 | 7.415 | 357 | -0.20(-2.57%) |
Jul 22, 2008 | 7.415 | 7.611 | 7.415 | 7.611 | 9,049 | +0.06(+0.74%) |
Jul 21, 2008 | 7.132 | 7.555 | 7.104 | 7.555 | 14,731 | +0.28(+3.89%) |
Jul 18, 2008 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 7.272 | 7.272 | 7.272 | 7.272 | 13,223 | +0.00(+0.00%) |
Jul 16, 2008 | 7.272 | 7.272 | 7.272 | 7.272 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 6.861 | 7.409 | 6.810 | 7.272 | 3,931 | -0.14(-1.92%) |
Jul 14, 2008 | 7.415 | 7.415 | 7.415 | 7.415 | 357 | -0.07(-0.93%) |
Jul 11, 2008 | 7.485 | 7.485 | 7.485 | 7.485 | 357 | -0.04(-0.59%) |
Jul 10, 2008 | 7.552 | 7.552 | 7.415 | 7.529 | 6,433 | -0.03(-0.33%) |
Jul 09, 2008 | 7.552 | 7.669 | 6.799 | 7.555 | 6,790 | -0.02(-0.26%) |
Jul 08, 2008 | 7.418 | 7.625 | 7.418 | 7.574 | 2,501 | -0.13(-1.74%) |
Jul 07, 2008 | 7.974 | 8.002 | 7.501 | 7.709 | 3,259 | +0.29(+3.92%) |
Jul 04, 2008 | 7.418 | 7.418 | 7.418 | 7.418 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 7.418 | 7.418 | 7.418 | 7.418 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 7.468 | 7.527 | 7.418 | 7.418 | 4,721 | +0.00(+0.04%) |