Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.380 | 4.594 | 4.327 | 4.445 | 383,284 | +0.09(+2.13%) |
Sep 29, 2008 | 4.616 | 4.616 | 4.262 | 4.353 | 411,842 | -0.20(-4.35%) |
Sep 26, 2008 | 4.529 | 4.594 | 4.529 | 4.550 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.424 | 4.594 | 4.424 | 4.594 | 595,252 | -0.04(-0.85%) |
Sep 24, 2008 | 4.585 | 4.660 | 4.572 | 4.634 | 207,238 | +0.05(+1.15%) |
Sep 23, 2008 | 4.765 | 4.774 | 4.489 | 4.581 | 300,496 | -0.14(-3.06%) |
Sep 22, 2008 | 4.984 | 4.984 | 4.704 | 4.725 | 202,109 | -0.23(-4.59%) |
Sep 19, 2008 | 4.984 | 5.030 | 4.905 | 4.953 | 0 | +0.38(+8.22%) |
Sep 18, 2008 | 4.883 | 5.049 | 4.314 | 4.577 | 1,054,687 | -0.47(-9.36%) |
Sep 17, 2008 | 5.172 | 5.194 | 4.984 | 5.049 | 409,284 | -0.16(-3.03%) |
Sep 16, 2008 | 5.167 | 5.255 | 5.167 | 5.207 | 312,922 | -0.11(-1.98%) |
Sep 15, 2008 | 5.233 | 5.417 | 5.233 | 5.312 | 461,389 | -0.14(-2.49%) |
Sep 12, 2008 | 5.491 | 5.535 | 5.421 | 5.447 | 298,995 | -0.08(-1.50%) |
Sep 11, 2008 | 5.601 | 5.601 | 5.513 | 5.530 | 256,050 | -0.07(-1.25%) |
Sep 10, 2008 | 5.574 | 5.627 | 5.565 | 5.601 | 327,691 | +0.04(+0.79%) |
Sep 09, 2008 | 5.662 | 5.662 | 5.548 | 5.557 | 156,107 | -0.00(-0.08%) |
Sep 08, 2008 | 5.535 | 5.583 | 5.530 | 5.561 | 213,818 | +0.04(+0.79%) |
Sep 05, 2008 | 5.491 | 5.522 | 5.469 | 5.517 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.513 | 5.513 | 5.469 | 5.491 | 106,881 | -0.00(-0.08%) |
Sep 03, 2008 | 5.522 | 5.549 | 5.487 | 5.495 | 216,469 | -0.04(-0.63%) |
Sep 02, 2008 | 5.579 | 5.583 | 5.526 | 5.530 | 154,415 | -0.02(-0.32%) |
Aug 29, 2008 | 5.605 | 5.605 | 5.539 | 5.548 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.544 | 5.587 | 5.539 | 5.561 | 137,647 | +0.01(+0.16%) |
Aug 27, 2008 | 5.570 | 5.579 | 5.526 | 5.552 | 111,075 | +0.01(+0.16%) |
Aug 26, 2008 | 5.487 | 5.548 | 5.487 | 5.544 | 87,370 | +0.04(+0.64%) |
Aug 25, 2008 | 5.487 | 5.517 | 5.487 | 5.509 | 120,736 | +0.01(+0.16%) |
Aug 22, 2008 | 5.579 | 5.579 | 5.500 | 5.500 | 107,434 | -0.04(-0.79%) |
Aug 21, 2008 | 5.544 | 5.574 | 5.500 | 5.544 | 133,190 | +0.00(+0.00%) |
Aug 20, 2008 | 5.478 | 5.548 | 5.469 | 5.544 | 117,383 | +0.03(+0.56%) |
Aug 19, 2008 | 5.504 | 5.548 | 5.500 | 5.513 | 151,897 | -0.02(-0.32%) |
Aug 18, 2008 | 5.530 | 5.530 | 5.474 | 5.530 | 211,110 | +0.05(+0.88%) |
Aug 15, 2008 | 5.596 | 5.596 | 5.482 | 5.482 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.474 | 5.530 | 5.461 | 5.478 | 177,984 | +0.00(+0.08%) |
Aug 13, 2008 | 5.434 | 5.478 | 5.369 | 5.474 | 340,056 | +0.02(+0.40%) |
Aug 12, 2008 | 5.460 | 5.474 | 5.452 | 5.452 | 208,651 | -0.01(-0.24%) |
Aug 11, 2008 | 5.530 | 5.530 | 5.465 | 5.465 | 285,469 | -0.05(-0.87%) |
Aug 08, 2008 | 5.447 | 5.522 | 5.447 | 5.513 | 196,672 | +0.07(+1.20%) |
Aug 07, 2008 | 5.482 | 5.495 | 5.447 | 5.447 | 154,404 | -0.03(-0.56%) |
Aug 06, 2008 | 5.535 | 5.552 | 5.478 | 5.478 | 324,951 | -0.05(-0.95%) |
Aug 05, 2008 | 5.548 | 5.561 | 5.526 | 5.530 | 213,670 | -0.02(-0.32%) |
Aug 04, 2008 | 5.535 | 5.557 | 5.526 | 5.548 | 100,425 | +0.00(+0.08%) |
Aug 01, 2008 | 5.535 | 5.552 | 5.517 | 5.544 | 126,864 | +0.01(+0.16%) |
Jul 31, 2008 | 5.522 | 5.566 | 5.513 | 5.535 | 84,205 | +0.00(+0.00%) |
Jul 30, 2008 | 5.539 | 5.574 | 5.535 | 5.535 | 67,630 | -0.04(-0.78%) |
Jul 29, 2008 | 5.579 | 5.609 | 5.539 | 5.579 | 145,660 | +0.03(+0.47%) |
Jul 28, 2008 | 5.522 | 5.557 | 5.522 | 5.552 | 37,502 | +0.05(+0.95%) |
Jul 25, 2008 | 5.539 | 5.552 | 5.500 | 5.500 | 69,705 | -0.01(-0.24%) |
Jul 24, 2008 | 5.513 | 5.557 | 5.482 | 5.513 | 126,281 | -0.02(-0.40%) |
Jul 23, 2008 | 5.517 | 5.574 | 5.513 | 5.535 | 73,179 | -0.05(-0.94%) |
Jul 22, 2008 | 5.530 | 5.587 | 5.513 | 5.587 | 138,202 | +0.04(+0.71%) |
Jul 21, 2008 | 5.627 | 5.627 | 5.548 | 5.548 | 125,874 | -0.05(-0.94%) |
Jul 18, 2008 | 5.587 | 5.631 | 5.557 | 5.601 | 105,725 | +0.02(+0.31%) |
Jul 17, 2008 | 5.666 | 5.701 | 5.583 | 5.583 | 185,576 | +0.00(+0.08%) |
Jul 16, 2008 | 5.395 | 5.662 | 5.395 | 5.579 | 381,764 | +0.10(+1.84%) |
Jul 15, 2008 | 5.491 | 5.561 | 5.408 | 5.478 | 464,338 | -0.11(-1.96%) |
Jul 14, 2008 | 5.727 | 5.771 | 5.579 | 5.587 | 297,578 | -0.17(-2.96%) |
Jul 11, 2008 | 5.797 | 5.832 | 5.741 | 5.758 | 127,542 | -0.10(-1.72%) |
Jul 10, 2008 | 5.933 | 5.933 | 5.824 | 5.859 | 148,951 | -0.03(-0.52%) |
Jul 09, 2008 | 5.797 | 5.902 | 5.797 | 5.889 | 162,529 | +0.07(+1.20%) |
Jul 08, 2008 | 5.841 | 5.850 | 5.802 | 5.819 | 109,297 | -0.03(-0.52%) |
Jul 07, 2008 | 5.872 | 5.898 | 5.841 | 5.850 | 124,304 | -0.05(-0.82%) |
Jul 04, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,967 | +0.00(+0.00%) |
Jul 03, 2008 | 5.889 | 5.924 | 5.881 | 5.898 | 42,967 | -0.03(-0.44%) |
Jul 02, 2008 | 5.894 | 5.933 | 5.863 | 5.924 | 127,981 | +0.02(+0.30%) |