Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.233 | 5.264 | 5.128 | 5.205 | 5,971,568 | +0.07(+1.46%) |
Sep 29, 2008 | 5.229 | 5.250 | 4.957 | 5.130 | 8,410,247 | -0.12(-2.31%) |
Sep 26, 2008 | 5.219 | 5.280 | 5.126 | 5.252 | 0 | -0.11(-2.07%) |
Sep 25, 2008 | 5.217 | 5.378 | 5.191 | 5.363 | 3,521,734 | +0.17(+3.23%) |
Sep 24, 2008 | 5.098 | 5.209 | 5.050 | 5.195 | 4,668,266 | +0.15(+2.88%) |
Sep 23, 2008 | 5.082 | 5.116 | 4.993 | 5.050 | 4,306,191 | +0.00(+0.00%) |
Sep 22, 2008 | 5.231 | 5.328 | 5.050 | 5.050 | 3,919,837 | -0.18(-3.51%) |
Sep 19, 2008 | 4.947 | 5.353 | 4.947 | 5.233 | 0 | +0.39(+7.96%) |
Sep 18, 2008 | 4.910 | 4.957 | 4.575 | 4.848 | 9,704,072 | -0.07(-1.36%) |
Sep 17, 2008 | 5.149 | 5.213 | 4.848 | 4.914 | 7,671,714 | -0.15(-2.87%) |
Sep 16, 2008 | 5.039 | 5.088 | 4.561 | 5.060 | 10,394,407 | +0.00(+0.08%) |
Sep 15, 2008 | 5.254 | 5.276 | 4.739 | 5.056 | 6,739,810 | -0.36(-6.60%) |
Sep 12, 2008 | 5.254 | 5.431 | 5.254 | 5.413 | 3,013,113 | +0.14(+2.68%) |
Sep 11, 2008 | 5.375 | 5.375 | 5.181 | 5.272 | 5,578,317 | -0.11(-2.10%) |
Sep 10, 2008 | 5.409 | 5.476 | 5.318 | 5.385 | 4,310,033 | +0.00(+0.00%) |
Sep 09, 2008 | 5.577 | 5.577 | 5.357 | 5.385 | 4,698,466 | -0.21(-3.68%) |
Sep 08, 2008 | 5.654 | 5.714 | 5.536 | 5.591 | 3,089,124 | -0.03(-0.47%) |
Sep 05, 2008 | 5.714 | 5.714 | 5.557 | 5.617 | 0 | -0.09(-1.56%) |
Sep 04, 2008 | 5.795 | 5.795 | 5.635 | 5.706 | 2,360,825 | -0.05(-0.95%) |
Sep 03, 2008 | 5.858 | 5.922 | 5.759 | 5.761 | 1,546,663 | -0.10(-1.72%) |
Sep 02, 2008 | 5.930 | 5.930 | 5.789 | 5.862 | 3,112,339 | -0.09(-1.46%) |
Aug 29, 2008 | 5.932 | 5.985 | 5.916 | 5.948 | 0 | +0.00(+0.07%) |
Aug 28, 2008 | 5.997 | 5.997 | 5.876 | 5.944 | 2,129,400 | +0.02(+0.31%) |
Aug 27, 2008 | 5.886 | 5.932 | 5.858 | 5.926 | 2,052,186 | +0.08(+1.42%) |
Aug 26, 2008 | 5.906 | 5.906 | 5.821 | 5.843 | 2,490,133 | -0.03(-0.58%) |
Aug 25, 2008 | 5.860 | 5.878 | 5.777 | 5.878 | 2,418,132 | +0.05(+0.83%) |
Aug 22, 2008 | 5.882 | 5.890 | 5.797 | 5.829 | 0 | -0.04(-0.72%) |
Aug 21, 2008 | 5.930 | 5.954 | 5.858 | 5.872 | 2,106,987 | -0.01(-0.14%) |
Aug 20, 2008 | 5.825 | 5.888 | 5.799 | 5.880 | 1,775,395 | +0.09(+1.50%) |
Aug 19, 2008 | 5.799 | 5.817 | 5.734 | 5.793 | 1,445,293 | +0.01(+0.21%) |
Aug 18, 2008 | 5.825 | 5.827 | 5.748 | 5.781 | 1,605,000 | +0.07(+1.27%) |
Aug 15, 2008 | 5.779 | 5.793 | 5.704 | 5.708 | 0 | -0.07(-1.22%) |
Aug 14, 2008 | 5.811 | 5.845 | 5.740 | 5.779 | 2,264,510 | -0.03(-0.56%) |
Aug 13, 2008 | 5.809 | 5.845 | 5.771 | 5.811 | 1,933,755 | +0.02(+0.42%) |
Aug 12, 2008 | 5.777 | 5.817 | 5.726 | 5.787 | 1,882,399 | +0.02(+0.32%) |
Aug 11, 2008 | 5.752 | 5.805 | 5.710 | 5.769 | 2,924,377 | +0.04(+0.78%) |
Aug 08, 2008 | 5.676 | 5.724 | 5.651 | 5.724 | 2,345,537 | +0.04(+0.67%) |
Aug 07, 2008 | 5.777 | 5.823 | 5.666 | 5.686 | 2,032,565 | -0.06(-1.02%) |
Aug 06, 2008 | 5.678 | 5.803 | 5.664 | 5.744 | 2,044,947 | +0.05(+0.82%) |
Aug 05, 2008 | 5.757 | 5.831 | 5.656 | 5.698 | 2,660,964 | -0.09(-1.50%) |
Aug 04, 2008 | 5.908 | 6.011 | 5.757 | 5.785 | 2,506,432 | -0.14(-2.42%) |
Aug 01, 2008 | 5.971 | 6.074 | 5.912 | 5.928 | 2,391,625 | -0.08(-1.34%) |
Jul 31, 2008 | 6.021 | 6.049 | 5.938 | 6.009 | 2,583,121 | +0.02(+0.27%) |
Jul 30, 2008 | 5.795 | 5.997 | 5.700 | 5.993 | 2,955,058 | +0.18(+3.06%) |
Jul 29, 2008 | 5.815 | 5.890 | 5.777 | 5.815 | 2,257,079 | -0.17(-2.84%) |
Jul 28, 2008 | 5.898 | 6.027 | 5.890 | 5.985 | 2,978,080 | +0.14(+2.35%) |
Jul 25, 2008 | 5.928 | 5.958 | 5.769 | 5.847 | 2,830,018 | -0.01(-0.17%) |
Jul 24, 2008 | 6.059 | 6.059 | 5.829 | 5.858 | 2,465,191 | -0.05(-0.85%) |
Jul 23, 2008 | 5.981 | 6.009 | 5.878 | 5.908 | 2,404,413 | -0.02(-0.37%) |
Jul 22, 2008 | 5.906 | 5.958 | 5.870 | 5.930 | 2,938,963 | +0.02(+0.41%) |
Jul 21, 2008 | 5.722 | 5.910 | 5.722 | 5.906 | 2,359,068 | +0.24(+4.21%) |
Jul 18, 2008 | 5.599 | 5.680 | 5.544 | 5.668 | 3,413,790 | +0.02(+0.43%) |
Jul 17, 2008 | 5.573 | 5.688 | 5.555 | 5.643 | 3,360,468 | +0.12(+2.12%) |
Jul 16, 2008 | 5.577 | 5.647 | 5.500 | 5.526 | 3,148,064 | -0.09(-1.58%) |
Jul 15, 2008 | 5.736 | 5.736 | 5.585 | 5.615 | 3,293,953 | -0.13(-2.28%) |
Jul 14, 2008 | 5.757 | 5.785 | 5.706 | 5.746 | 1,876,260 | +0.00(+0.07%) |
Jul 11, 2008 | 5.833 | 5.853 | 5.672 | 5.742 | 2,933,641 | -0.07(-1.28%) |
Jul 10, 2008 | 5.746 | 5.829 | 5.662 | 5.817 | 2,425,831 | +0.08(+1.37%) |
Jul 09, 2008 | 5.670 | 5.831 | 5.656 | 5.738 | 2,883,899 | +0.08(+1.36%) |
Jul 08, 2008 | 5.765 | 5.797 | 5.613 | 5.662 | 4,887,284 | -0.13(-2.30%) |
Jul 07, 2008 | 5.775 | 5.902 | 5.704 | 5.795 | 3,260,668 | -0.02(-0.31%) |
Jul 04, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | +0.00(+0.00%) |
Jul 03, 2008 | 5.940 | 5.940 | 5.807 | 5.813 | 2,244,232 | -0.15(-2.44%) |
Jul 02, 2008 | 5.991 | 6.019 | 5.938 | 5.958 | 2,826,953 | +0.00(+0.07%) |