Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.836 | 3.937 | 3.708 | 3.799 | 30,806 | -0.11(-2.81%) |
Sep 29, 2008 | 4.129 | 4.129 | 3.717 | 3.909 | 24,052 | -0.30(-7.18%) |
Sep 26, 2008 | 4.449 | 4.449 | 4.120 | 4.211 | 9,198 | -0.40(-8.73%) |
Sep 25, 2008 | 4.495 | 4.614 | 4.495 | 4.614 | 2,840 | +0.04(+0.80%) |
Sep 24, 2008 | 4.495 | 4.623 | 4.495 | 4.577 | 5,235 | -0.01(-0.20%) |
Sep 23, 2008 | 4.623 | 4.852 | 4.577 | 4.586 | 11,685 | -0.10(-2.15%) |
Sep 22, 2008 | 4.797 | 4.905 | 4.623 | 4.687 | 7,045 | -0.34(-6.74%) |
Sep 19, 2008 | 4.394 | 5.026 | 4.394 | 5.026 | 18,374 | +0.68(+15.58%) |
Sep 18, 2008 | 4.330 | 4.358 | 4.165 | 4.348 | 9,585 | +0.26(+6.26%) |
Sep 17, 2008 | 4.403 | 4.458 | 4.092 | 4.092 | 29,442 | -0.48(-10.42%) |
Sep 16, 2008 | 4.348 | 4.911 | 2.966 | 4.568 | 134,910 | -0.74(-13.97%) |
Sep 15, 2008 | 5.502 | 5.529 | 4.944 | 5.310 | 10,976 | -0.18(-3.33%) |
Sep 12, 2008 | 4.953 | 5.666 | 4.944 | 5.493 | 11,964 | +0.54(+10.91%) |
Sep 11, 2008 | 5.218 | 5.218 | 4.898 | 4.953 | 17,477 | -0.41(-7.68%) |
Sep 10, 2008 | 4.998 | 5.365 | 4.852 | 5.365 | 24,300 | +0.29(+5.78%) |
Sep 09, 2008 | 5.951 | 6.051 | 4.971 | 5.072 | 45,917 | -0.89(-14.90%) |
Sep 08, 2008 | 6.115 | 6.225 | 5.951 | 5.960 | 17,280 | -0.47(-7.26%) |
Sep 05, 2008 | 6.574 | 6.637 | 6.289 | 6.427 | 11,372 | -0.15(-2.23%) |
Sep 04, 2008 | 6.591 | 6.674 | 6.408 | 6.573 | 13,511 | -0.18(-2.71%) |
Sep 03, 2008 | 6.427 | 6.811 | 6.417 | 6.756 | 44,808 | +0.26(+3.94%) |
Sep 02, 2008 | 6.372 | 6.637 | 6.326 | 6.500 | 20,921 | +0.14(+2.16%) |
Aug 29, 2008 | 6.335 | 6.372 | 6.326 | 6.362 | 8,261 | +0.01(+0.14%) |
Aug 28, 2008 | 6.215 | 6.362 | 6.215 | 6.353 | 8,802 | +0.05(+0.73%) |
Aug 27, 2008 | 6.216 | 6.353 | 6.152 | 6.308 | 10,282 | +0.18(+2.99%) |
Aug 26, 2008 | 6.335 | 6.344 | 6.124 | 6.124 | 19,441 | -0.24(-3.74%) |
Aug 25, 2008 | 6.399 | 6.408 | 6.189 | 6.362 | 4,714 | -0.04(-0.57%) |
Aug 22, 2008 | 6.216 | 6.408 | 6.155 | 6.399 | 39,090 | +0.26(+4.17%) |
Aug 21, 2008 | 6.143 | 6.262 | 6.051 | 6.143 | 9,671 | -0.04(-0.59%) |
Aug 20, 2008 | 6.225 | 6.225 | 6.106 | 6.179 | 6,107 | -0.02(-0.29%) |
Aug 19, 2008 | 6.271 | 6.271 | 6.197 | 6.197 | 13,339 | -0.03(-0.45%) |
Aug 18, 2008 | 6.189 | 6.317 | 6.097 | 6.225 | 15,663 | +0.16(+2.72%) |
Aug 15, 2008 | 5.822 | 6.317 | 5.822 | 6.060 | 22,004 | +0.16(+2.64%) |
Aug 14, 2008 | 5.941 | 5.960 | 5.813 | 5.905 | 11,420 | -0.08(-1.38%) |
Aug 13, 2008 | 5.987 | 5.987 | 5.758 | 5.987 | 12,272 | +0.05(+0.77%) |
Aug 12, 2008 | 5.868 | 5.941 | 5.767 | 5.941 | 10,051 | -0.05(-0.76%) |
Aug 11, 2008 | 5.767 | 6.042 | 5.758 | 5.987 | 12,003 | +0.22(+3.81%) |
Aug 08, 2008 | 5.923 | 6.124 | 5.758 | 5.767 | 15,657 | -0.05(-0.79%) |
Aug 07, 2008 | 5.832 | 5.859 | 5.685 | 5.813 | 15,974 | -0.09(-1.55%) |
Aug 06, 2008 | 5.951 | 5.987 | 5.868 | 5.905 | 9,130 | -0.05(-0.77%) |
Aug 05, 2008 | 6.088 | 6.179 | 5.941 | 5.951 | 8,018 | +0.00(+0.00%) |
Aug 04, 2008 | 5.868 | 6.124 | 5.859 | 5.951 | 10,285 | +0.01(+0.15%) |
Aug 01, 2008 | 5.868 | 6.088 | 5.854 | 5.941 | 1,966 | -0.13(-2.11%) |
Jul 31, 2008 | 5.941 | 6.161 | 5.767 | 6.070 | 3,945 | +0.27(+4.74%) |
Jul 30, 2008 | 5.786 | 5.804 | 5.548 | 5.795 | 4,129 | +0.01(+0.16%) |
Jul 29, 2008 | 5.786 | 5.996 | 5.603 | 5.786 | 15,889 | -0.27(-4.39%) |
Jul 28, 2008 | 6.051 | 6.243 | 6.008 | 6.051 | 12,067 | +0.17(+2.96%) |
Jul 25, 2008 | 5.786 | 5.896 | 5.749 | 5.877 | 1,092 | +0.21(+3.72%) |
Jul 24, 2008 | 5.529 | 5.740 | 5.525 | 5.667 | 4,182 | +0.05(+0.81%) |
Jul 23, 2008 | 5.685 | 5.996 | 5.493 | 5.621 | 23,083 | -0.15(-2.54%) |
Jul 22, 2008 | 5.941 | 5.960 | 5.703 | 5.767 | 51,061 | -0.47(-7.49%) |
Jul 21, 2008 | 6.225 | 6.353 | 6.207 | 6.234 | 35,727 | +0.12(+1.95%) |
Jul 18, 2008 | 6.262 | 6.271 | 5.978 | 6.115 | 22,652 | +0.05(+0.91%) |
Jul 17, 2008 | 5.758 | 6.355 | 5.502 | 6.060 | 21,780 | +0.21(+3.60%) |
Jul 16, 2008 | 5.722 | 5.850 | 5.694 | 5.850 | 10,965 | +0.11(+1.87%) |
Jul 15, 2008 | 5.474 | 5.742 | 5.337 | 5.742 | 21,273 | +0.14(+2.42%) |
Jul 14, 2008 | 5.749 | 5.758 | 5.520 | 5.606 | 4,036 | -0.04(-0.75%) |
Jul 11, 2008 | 5.493 | 5.648 | 5.401 | 5.648 | 7,361 | +0.11(+1.98%) |
Jul 10, 2008 | 5.502 | 5.758 | 5.410 | 5.539 | 20,552 | -0.02(-0.33%) |
Jul 09, 2008 | 5.493 | 5.722 | 5.493 | 5.557 | 12,189 | +0.06(+1.09%) |
Jul 08, 2008 | 5.145 | 5.520 | 4.944 | 5.497 | 31,777 | +0.28(+5.35%) |
Jul 07, 2008 | 5.493 | 5.694 | 4.843 | 5.218 | 46,947 | -0.27(-5.00%) |
Jul 04, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | +0.00(+0.00%) |
Jul 03, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | -0.38(-6.54%) |
Jul 02, 2008 | 6.179 | 6.179 | 5.767 | 5.877 | 20,590 | +0.01(+0.16%) |