Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.445 | 4.732 | 4.445 | 4.727 | 72,024 | +0.32(+7.34%) |
Sep 29, 2008 | 5.219 | 5.233 | 4.212 | 4.404 | 123,033 | -0.87(-16.57%) |
Sep 26, 2008 | 5.497 | 5.538 | 5.230 | 5.278 | 0 | -0.23(-4.21%) |
Sep 25, 2008 | 5.497 | 5.738 | 5.237 | 5.510 | 153,883 | -0.03(-0.58%) |
Sep 24, 2008 | 5.615 | 6.203 | 5.488 | 5.542 | 108,264 | -0.20(-3.57%) |
Sep 23, 2008 | 5.847 | 5.847 | 5.642 | 5.747 | 68,422 | -0.06(-1.10%) |
Sep 22, 2008 | 5.834 | 5.852 | 5.811 | 5.811 | 14,088 | -0.09(-1.54%) |
Sep 19, 2008 | 5.838 | 6.020 | 5.838 | 5.902 | 0 | +0.13(+2.21%) |
Sep 18, 2008 | 5.738 | 5.775 | 5.665 | 5.775 | 49,812 | +0.02(+0.32%) |
Sep 17, 2008 | 5.784 | 5.793 | 5.743 | 5.756 | 22,485 | -0.10(-1.63%) |
Sep 16, 2008 | 5.902 | 5.902 | 5.738 | 5.852 | 39,264 | -0.07(-1.15%) |
Sep 15, 2008 | 5.920 | 5.938 | 5.893 | 5.920 | 7,465 | +0.00(+0.00%) |
Sep 12, 2008 | 5.902 | 5.920 | 5.902 | 5.920 | 12,626 | -0.05(-0.91%) |
Sep 11, 2008 | 5.998 | 5.998 | 5.920 | 5.975 | 29,424 | -0.06(-0.98%) |
Sep 10, 2008 | 6.025 | 6.052 | 5.961 | 6.034 | 51,213 | -0.03(-0.53%) |
Sep 09, 2008 | 6.102 | 6.134 | 6.057 | 6.066 | 63,264 | -0.08(-1.33%) |
Sep 08, 2008 | 6.184 | 6.200 | 6.107 | 6.148 | 28,326 | +0.03(+0.45%) |
Sep 05, 2008 | 6.148 | 6.166 | 6.080 | 6.121 | 0 | -0.02(-0.37%) |
Sep 04, 2008 | 6.184 | 6.193 | 6.125 | 6.143 | 10,759 | -0.00(-0.07%) |
Sep 03, 2008 | 6.134 | 6.184 | 6.116 | 6.148 | 27,582 | +0.02(+0.30%) |
Sep 02, 2008 | 6.157 | 6.171 | 6.125 | 6.130 | 7,285 | -0.01(-0.22%) |
Aug 29, 2008 | 6.184 | 6.184 | 6.130 | 6.143 | 12,757 | -0.01(-0.22%) |
Aug 28, 2008 | 6.157 | 6.189 | 6.143 | 6.157 | 10,430 | +0.01(+0.15%) |
Aug 27, 2008 | 6.125 | 6.162 | 6.112 | 6.148 | 19,323 | -0.01(-0.15%) |
Aug 26, 2008 | 6.130 | 6.162 | 6.075 | 6.157 | 29,591 | +0.04(+0.60%) |
Aug 25, 2008 | 6.143 | 6.143 | 6.112 | 6.121 | 11,198 | -0.02(-0.36%) |
Aug 22, 2008 | 6.157 | 6.172 | 6.139 | 6.142 | 10,706 | -0.01(-0.24%) |
Aug 21, 2008 | 6.171 | 6.173 | 6.157 | 6.157 | 7,584 | -0.04(-0.59%) |
Aug 20, 2008 | 6.148 | 6.193 | 6.148 | 6.193 | 11,752 | -0.03(-0.47%) |
Aug 19, 2008 | 6.225 | 6.271 | 6.223 | 6.223 | 7,026 | -0.01(-0.17%) |
Aug 18, 2008 | 6.225 | 6.234 | 6.225 | 6.234 | 1,712 | +0.00(+0.06%) |
Aug 15, 2008 | 6.225 | 6.239 | 6.216 | 6.230 | 0 | -0.02(-0.31%) |
Aug 14, 2008 | 6.216 | 6.249 | 6.216 | 6.249 | 2,086 | +0.01(+0.16%) |
Aug 13, 2008 | 6.262 | 6.280 | 6.239 | 6.239 | 11,308 | -0.00(-0.07%) |
Aug 12, 2008 | 6.248 | 6.339 | 6.239 | 6.244 | 28,743 | -0.03(-0.44%) |
Aug 11, 2008 | 6.289 | 6.335 | 6.271 | 6.271 | 7,685 | -0.02(-0.36%) |
Aug 08, 2008 | 6.339 | 6.339 | 6.262 | 6.294 | 24,270 | -0.03(-0.43%) |
Aug 07, 2008 | 6.335 | 6.339 | 6.239 | 6.321 | 22,514 | +0.03(+0.51%) |
Aug 06, 2008 | 6.321 | 6.339 | 6.198 | 6.289 | 21,001 | -0.05(-0.72%) |
Aug 05, 2008 | 6.335 | 6.344 | 6.335 | 6.335 | 10,759 | +0.00(+0.07%) |
Aug 04, 2008 | 6.330 | 6.330 | 6.326 | 6.330 | 2,129 | +0.01(+0.22%) |
Aug 01, 2008 | 6.244 | 6.316 | 6.244 | 6.316 | 4,657 | +0.08(+1.24%) |
Jul 31, 2008 | 6.171 | 6.280 | 6.171 | 6.239 | 11,934 | -0.02(-0.29%) |
Jul 30, 2008 | 6.221 | 6.303 | 6.162 | 6.257 | 44,433 | +0.03(+0.52%) |
Jul 29, 2008 | 6.225 | 6.298 | 6.216 | 6.225 | 14,567 | -0.03(-0.44%) |
Jul 28, 2008 | 6.257 | 6.262 | 6.193 | 6.253 | 23,715 | -0.00(-0.04%) |
Jul 25, 2008 | 6.330 | 6.339 | 6.253 | 6.255 | 48,282 | -0.05(-0.74%) |
Jul 24, 2008 | 6.175 | 6.398 | 6.171 | 6.302 | 60,410 | +0.09(+1.45%) |
Jul 23, 2008 | 6.280 | 6.398 | 6.157 | 6.212 | 87,289 | -0.05(-0.73%) |
Jul 22, 2008 | 6.262 | 6.262 | 6.152 | 6.257 | 18,445 | +0.05(+0.82%) |
Jul 21, 2008 | 6.171 | 6.312 | 6.134 | 6.206 | 105,653 | +0.09(+1.47%) |
Jul 18, 2008 | 6.057 | 6.148 | 6.052 | 6.116 | 63,954 | +0.02(+0.37%) |
Jul 17, 2008 | 6.071 | 6.248 | 6.052 | 6.093 | 81,380 | +0.03(+0.45%) |
Jul 16, 2008 | 6.075 | 6.089 | 6.061 | 6.066 | 22,235 | -0.01(-0.15%) |
Jul 15, 2008 | 6.148 | 6.152 | 6.002 | 6.075 | 53,616 | -0.19(-2.98%) |
Jul 14, 2008 | 6.307 | 6.326 | 6.257 | 6.262 | 38,427 | +0.01(+0.15%) |
Jul 11, 2008 | 6.289 | 6.394 | 6.193 | 6.253 | 100,146 | -0.02(-0.36%) |
Jul 10, 2008 | 6.285 | 6.398 | 6.239 | 6.275 | 23,082 | +0.01(+0.15%) |
Jul 09, 2008 | 6.316 | 6.344 | 6.266 | 6.266 | 12,077 | -0.08(-1.29%) |
Jul 08, 2008 | 6.294 | 6.348 | 6.216 | 6.348 | 35,682 | +0.05(+0.87%) |
Jul 07, 2008 | 6.234 | 6.298 | 6.203 | 6.294 | 15,500 | +0.10(+1.62%) |
Jul 04, 2008 | 6.234 | 6.271 | 6.193 | 6.193 | 33,989 | +0.00(+0.00%) |
Jul 03, 2008 | 6.234 | 6.271 | 6.193 | 6.193 | 33,989 | -0.05(-0.80%) |
Jul 02, 2008 | 6.157 | 6.244 | 6.157 | 6.244 | 9,881 | +0.07(+1.18%) |