Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.114 | 5.158 | 5.026 | 5.085 | 294,264 | -0.03(-0.57%) |
Sep 29, 2008 | 5.216 | 5.216 | 5.016 | 5.114 | 543,285 | -0.11(-2.14%) |
Sep 26, 2008 | 5.260 | 5.260 | 5.226 | 5.226 | 0 | -0.04(-0.74%) |
Sep 25, 2008 | 5.279 | 5.304 | 5.226 | 5.265 | 638,982 | -0.01(-0.28%) |
Sep 24, 2008 | 5.279 | 5.289 | 5.250 | 5.279 | 374,781 | +0.01(+0.18%) |
Sep 23, 2008 | 5.338 | 5.338 | 5.229 | 5.270 | 296,215 | -0.07(-1.28%) |
Sep 22, 2008 | 5.318 | 5.338 | 5.304 | 5.338 | 342,791 | +0.03(+0.64%) |
Sep 19, 2008 | 5.119 | 5.333 | 5.114 | 5.304 | 0 | +0.24(+4.81%) |
Sep 18, 2008 | 5.216 | 5.216 | 4.973 | 5.060 | 922,362 | -0.15(-2.81%) |
Sep 17, 2008 | 5.309 | 5.333 | 5.002 | 5.206 | 1,261,267 | -0.15(-2.73%) |
Sep 16, 2008 | 5.450 | 5.455 | 5.240 | 5.352 | 978,634 | -0.10(-1.79%) |
Sep 15, 2008 | 5.513 | 5.547 | 5.421 | 5.450 | 514,349 | -0.14(-2.44%) |
Sep 12, 2008 | 5.654 | 5.654 | 5.572 | 5.586 | 279,637 | -0.06(-1.04%) |
Sep 11, 2008 | 5.708 | 5.712 | 5.625 | 5.645 | 208,982 | -0.09(-1.53%) |
Sep 10, 2008 | 5.333 | 5.737 | 5.333 | 5.732 | 283,505 | +0.00(+0.00%) |
Sep 09, 2008 | 5.771 | 5.776 | 5.718 | 5.732 | 431,042 | -0.04(-0.68%) |
Sep 08, 2008 | 5.815 | 5.815 | 5.762 | 5.771 | 553,026 | -0.04(-0.67%) |
Sep 05, 2008 | 5.791 | 5.815 | 5.786 | 5.810 | 0 | +0.02(+0.42%) |
Sep 04, 2008 | 5.840 | 5.840 | 5.786 | 5.786 | 536,142 | -0.06(-1.00%) |
Sep 03, 2008 | 5.835 | 5.844 | 5.825 | 5.844 | 415,526 | +0.00(+0.00%) |
Sep 02, 2008 | 5.840 | 5.844 | 5.825 | 5.844 | 440,516 | +0.02(+0.33%) |
Aug 29, 2008 | 5.650 | 5.840 | 5.650 | 5.825 | 228,681 | +0.00(+0.00%) |
Aug 28, 2008 | 5.825 | 5.844 | 5.820 | 5.825 | 310,666 | +0.01(+0.17%) |
Aug 27, 2008 | 5.805 | 5.830 | 5.796 | 5.815 | 297,190 | -0.01(-0.25%) |
Aug 26, 2008 | 5.835 | 5.849 | 5.810 | 5.830 | 335,099 | -0.00(-0.08%) |
Aug 25, 2008 | 5.854 | 5.859 | 5.835 | 5.835 | 376,265 | -0.02(-0.33%) |
Aug 22, 2008 | 5.844 | 5.888 | 5.835 | 5.854 | 267,868 | +0.00(+0.00%) |
Aug 21, 2008 | 5.869 | 5.869 | 5.844 | 5.854 | 167,367 | -0.01(-0.25%) |
Aug 20, 2008 | 5.844 | 5.869 | 5.840 | 5.869 | 330,508 | +0.03(+0.58%) |
Aug 19, 2008 | 5.835 | 5.840 | 5.820 | 5.835 | 189,677 | +0.01(+0.15%) |
Aug 18, 2008 | 5.835 | 5.844 | 5.810 | 5.826 | 193,589 | -0.02(-0.32%) |
Aug 15, 2008 | 5.840 | 5.849 | 5.826 | 5.844 | 0 | +0.01(+0.17%) |
Aug 14, 2008 | 5.840 | 5.849 | 5.830 | 5.835 | 229,993 | -0.00(-0.08%) |
Aug 13, 2008 | 5.820 | 5.840 | 5.815 | 5.840 | 249,752 | -0.01(-0.25%) |
Aug 12, 2008 | 5.840 | 5.859 | 5.840 | 5.854 | 232,940 | +0.01(+0.17%) |
Aug 11, 2008 | 5.854 | 5.859 | 5.825 | 5.844 | 278,910 | -0.01(-0.17%) |
Aug 08, 2008 | 5.805 | 5.854 | 5.805 | 5.854 | 238,750 | +0.04(+0.75%) |
Aug 07, 2008 | 5.869 | 5.869 | 5.805 | 5.810 | 415,454 | -0.02(-0.42%) |
Aug 06, 2008 | 5.844 | 5.869 | 5.830 | 5.835 | 323,164 | -0.02(-0.33%) |
Aug 05, 2008 | 5.859 | 5.883 | 5.844 | 5.854 | 307,559 | -0.02(-0.33%) |
Aug 04, 2008 | 5.874 | 5.878 | 5.844 | 5.874 | 288,577 | +0.00(+0.00%) |
Aug 01, 2008 | 5.815 | 5.874 | 5.806 | 5.874 | 251,854 | +0.07(+1.17%) |
Jul 31, 2008 | 5.786 | 5.830 | 5.781 | 5.805 | 285,257 | +0.02(+0.42%) |
Jul 30, 2008 | 5.844 | 5.844 | 5.771 | 5.781 | 475,353 | -0.06(-1.08%) |
Jul 29, 2008 | 5.844 | 5.903 | 5.844 | 5.844 | 542,479 | -0.06(-0.99%) |
Jul 28, 2008 | 5.908 | 5.908 | 5.883 | 5.903 | 239,748 | +0.01(+0.17%) |
Jul 25, 2008 | 5.908 | 5.917 | 5.878 | 5.893 | 354,527 | +0.00(+0.08%) |
Jul 24, 2008 | 5.932 | 5.937 | 5.888 | 5.888 | 433,134 | -0.03(-0.58%) |
Jul 23, 2008 | 5.932 | 5.937 | 5.913 | 5.922 | 247,066 | +0.00(+0.00%) |
Jul 22, 2008 | 5.942 | 5.956 | 5.903 | 5.922 | 1,018,305 | -0.01(-0.25%) |
Jul 21, 2008 | 5.932 | 5.952 | 5.913 | 5.937 | 394,720 | -0.03(-0.49%) |
Jul 18, 2008 | 5.952 | 5.986 | 5.932 | 5.966 | 626,011 | +0.01(+0.25%) |
Jul 17, 2008 | 5.990 | 6.015 | 5.932 | 5.952 | 687,944 | -0.02(-0.41%) |
Jul 16, 2008 | 6.015 | 6.029 | 5.971 | 5.976 | 700,789 | -0.01(-0.16%) |
Jul 15, 2008 | 6.059 | 6.059 | 5.966 | 5.986 | 819,508 | -0.08(-1.29%) |
Jul 14, 2008 | 6.078 | 6.078 | 6.034 | 6.064 | 517,055 | -0.00(-0.08%) |
Jul 11, 2008 | 6.083 | 6.088 | 6.039 | 6.068 | 597,999 | -0.04(-0.64%) |
Jul 10, 2008 | 6.078 | 6.171 | 6.039 | 6.107 | 630,547 | +0.04(+0.72%) |
Jul 09, 2008 | 6.059 | 6.073 | 6.044 | 6.064 | 638,951 | +0.02(+0.40%) |
Jul 08, 2008 | 6.034 | 6.064 | 6.015 | 6.039 | 539,887 | +0.02(+0.40%) |
Jul 07, 2008 | 6.015 | 6.054 | 6.005 | 6.015 | 706,774 | +0.01(+0.24%) |
Jul 04, 2008 | 5.986 | 6.015 | 5.976 | 6.000 | 233,461 | +0.00(+0.00%) |
Jul 03, 2008 | 5.986 | 6.015 | 5.976 | 6.000 | 233,461 | +0.03(+0.49%) |
Jul 02, 2008 | 5.976 | 5.995 | 5.971 | 5.971 | 506,440 | +0.00(+0.00%) |