Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.400 | 4.740 | 4.090 | 4.570 | 341,263 | +0.25(+5.79%) |
Sep 29, 2008 | 4.720 | 4.790 | 4.320 | 4.320 | 301,853 | -0.50(-10.37%) |
Sep 26, 2008 | 4.610 | 4.870 | 4.400 | 4.820 | 0 | +0.09(+1.90%) |
Sep 25, 2008 | 4.800 | 5.000 | 4.655 | 4.730 | 345,487 | +0.03(+0.64%) |
Sep 24, 2008 | 4.800 | 4.940 | 4.580 | 4.700 | 277,173 | -0.07(-1.47%) |
Sep 23, 2008 | 4.700 | 5.000 | 4.700 | 4.770 | 164,833 | +0.08(+1.71%) |
Sep 22, 2008 | 5.100 | 5.110 | 4.630 | 4.690 | 474,975 | -0.37(-7.31%) |
Sep 19, 2008 | 4.580 | 6.130 | 4.580 | 5.060 | 0 | +0.32(+6.75%) |
Sep 18, 2008 | 4.210 | 4.740 | 4.160 | 4.740 | 716,237 | +0.55(+13.13%) |
Sep 17, 2008 | 4.720 | 4.770 | 4.190 | 4.190 | 376,164 | -0.57(-11.97%) |
Sep 16, 2008 | 4.750 | 4.950 | 4.520 | 4.760 | 407,908 | -0.18(-3.64%) |
Sep 15, 2008 | 5.450 | 5.620 | 4.930 | 4.940 | 228,022 | -0.59(-10.67%) |
Sep 12, 2008 | 5.550 | 5.620 | 5.340 | 5.530 | 178,410 | -0.04(-0.72%) |
Sep 11, 2008 | 5.370 | 5.715 | 5.350 | 5.570 | 213,685 | +0.13(+2.39%) |
Sep 10, 2008 | 5.570 | 5.760 | 5.410 | 5.440 | 387,386 | -0.12(-2.16%) |
Sep 09, 2008 | 5.770 | 5.950 | 5.500 | 5.560 | 304,259 | -0.21(-3.64%) |
Sep 08, 2008 | 5.780 | 5.940 | 5.630 | 5.770 | 214,555 | +0.09(+1.58%) |
Sep 05, 2008 | 5.590 | 5.760 | 5.580 | 5.680 | 0 | +0.05(+0.89%) |
Sep 04, 2008 | 5.570 | 5.770 | 5.480 | 5.630 | 336,038 | +0.03(+0.54%) |
Sep 03, 2008 | 5.400 | 5.745 | 5.350 | 5.600 | 263,779 | +0.20(+3.70%) |
Sep 02, 2008 | 5.460 | 5.690 | 5.300 | 5.400 | 187,787 | +0.08(+1.50%) |
Aug 29, 2008 | 5.060 | 5.350 | 5.060 | 5.320 | 230,401 | +0.24(+4.72%) |
Aug 28, 2008 | 4.940 | 5.240 | 4.900 | 5.080 | 164,295 | +0.11(+2.21%) |
Aug 27, 2008 | 4.890 | 4.990 | 4.870 | 4.970 | 124,612 | +0.10(+2.05%) |
Aug 26, 2008 | 4.900 | 5.130 | 4.770 | 4.870 | 231,295 | -0.01(-0.20%) |
Aug 25, 2008 | 5.180 | 5.180 | 4.840 | 4.880 | 213,582 | -0.32(-6.15%) |
Aug 22, 2008 | 4.900 | 5.350 | 4.900 | 5.200 | 275,614 | +0.23(+4.63%) |
Aug 21, 2008 | 4.950 | 5.090 | 4.900 | 4.970 | 279,130 | -0.04(-0.80%) |
Aug 20, 2008 | 5.440 | 5.530 | 4.980 | 5.010 | 315,144 | -0.41(-7.56%) |
Aug 19, 2008 | 5.450 | 5.690 | 5.200 | 5.420 | 493,259 | -0.03(-0.55%) |
Aug 18, 2008 | 5.530 | 5.590 | 5.300 | 5.450 | 407,754 | -0.02(-0.37%) |
Aug 15, 2008 | 5.560 | 5.690 | 5.270 | 5.470 | 0 | -0.12(-2.15%) |
Aug 14, 2008 | 5.530 | 5.790 | 5.440 | 5.590 | 390,344 | +0.04(+0.72%) |
Aug 13, 2008 | 5.690 | 5.860 | 5.310 | 5.550 | 568,519 | -0.25(-4.31%) |
Aug 12, 2008 | 5.870 | 5.990 | 5.620 | 5.800 | 344,451 | -0.10(-1.69%) |
Aug 11, 2008 | 5.670 | 6.060 | 5.670 | 5.900 | 406,043 | -0.10(-1.67%) |
Aug 08, 2008 | 5.780 | 6.200 | 5.750 | 6.000 | 555,265 | +0.21(+3.63%) |
Aug 07, 2008 | 5.540 | 5.920 | 5.300 | 5.790 | 488,333 | +0.19(+3.39%) |
Aug 06, 2008 | 5.620 | 5.640 | 5.360 | 5.600 | 360,670 | -0.03(-0.53%) |
Aug 05, 2008 | 5.650 | 5.750 | 5.520 | 5.630 | 550,119 | +0.11(+1.99%) |
Aug 04, 2008 | 5.780 | 5.780 | 5.350 | 5.520 | 358,091 | -0.28(-4.83%) |
Aug 01, 2008 | 5.330 | 6.370 | 5.300 | 5.800 | 1,030,982 | +0.92(+18.85%) |
Jul 31, 2008 | 4.980 | 5.170 | 4.790 | 4.880 | 593,064 | -0.22(-4.31%) |
Jul 30, 2008 | 5.070 | 5.270 | 4.940 | 5.100 | 489,462 | +0.01(+0.20%) |
Jul 29, 2008 | 5.090 | 5.200 | 4.670 | 5.090 | 464,811 | +0.47(+10.17%) |
Jul 28, 2008 | 4.560 | 5.030 | 4.500 | 4.620 | 661,447 | -0.01(-0.22%) |
Jul 25, 2008 | 5.000 | 5.040 | 4.550 | 4.630 | 653,208 | -0.52(-10.10%) |
Jul 24, 2008 | 5.510 | 5.920 | 5.070 | 5.150 | 425,839 | -0.35(-6.36%) |
Jul 23, 2008 | 5.260 | 5.760 | 5.260 | 5.500 | 392,978 | +0.14(+2.61%) |
Jul 22, 2008 | 5.040 | 5.520 | 4.820 | 5.360 | 602,655 | +0.25(+4.89%) |
Jul 21, 2008 | 5.970 | 5.970 | 4.440 | 5.110 | 1,402,747 | -0.96(-15.82%) |
Jul 18, 2008 | 5.960 | 6.110 | 5.810 | 6.070 | 385,200 | +0.11(+1.85%) |
Jul 17, 2008 | 5.710 | 6.190 | 5.440 | 5.960 | 662,559 | +0.33(+5.86%) |
Jul 16, 2008 | 5.200 | 5.700 | 5.200 | 5.630 | 453,901 | +0.36(+6.83%) |
Jul 15, 2008 | 4.960 | 5.680 | 4.860 | 5.270 | 551,316 | +0.23(+4.56%) |
Jul 14, 2008 | 5.330 | 5.360 | 4.890 | 5.040 | 566,702 | -0.20(-3.82%) |
Jul 11, 2008 | 5.130 | 5.250 | 4.960 | 5.240 | 394,246 | +0.07(+1.35%) |
Jul 10, 2008 | 5.340 | 5.580 | 5.040 | 5.170 | 557,744 | -0.17(-3.18%) |
Jul 09, 2008 | 5.530 | 5.760 | 5.260 | 5.340 | 310,447 | -0.20(-3.61%) |
Jul 08, 2008 | 5.200 | 5.590 | 5.070 | 5.540 | 391,060 | +0.30(+5.73%) |
Jul 07, 2008 | 5.500 | 5.740 | 5.070 | 5.240 | 315,086 | -0.30(-5.42%) |
Jul 04, 2008 | 5.370 | 5.610 | 5.290 | 5.540 | 211,764 | +0.00(+0.00%) |
Jul 03, 2008 | 5.370 | 5.610 | 5.290 | 5.540 | 211,764 | +0.20(+3.75%) |
Jul 02, 2008 | 5.470 | 5.640 | 5.320 | 5.340 | 337,977 | -0.13(-2.38%) |