Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.520 | 5.607 | 5.266 | 5.487 | 424,652 | +0.02(+0.44%) |
Sep 29, 2008 | 5.506 | 5.636 | 5.463 | 5.463 | 396,140 | -0.17(-2.98%) |
Sep 26, 2008 | 5.535 | 5.645 | 5.535 | 5.631 | 0 | +0.01(+0.17%) |
Sep 25, 2008 | 5.554 | 5.636 | 5.511 | 5.621 | 200,128 | +0.09(+1.65%) |
Sep 24, 2008 | 5.453 | 5.588 | 5.381 | 5.530 | 437,621 | +0.01(+0.26%) |
Sep 23, 2008 | 5.583 | 5.731 | 5.463 | 5.516 | 373,387 | -0.09(-1.54%) |
Sep 22, 2008 | 5.573 | 5.722 | 5.276 | 5.602 | 545,289 | -0.04(-0.68%) |
Sep 19, 2008 | 6.417 | 6.585 | 5.477 | 5.640 | 0 | -0.35(-5.92%) |
Sep 18, 2008 | 5.832 | 6.106 | 5.660 | 5.995 | 1,040,091 | +0.26(+4.52%) |
Sep 17, 2008 | 5.736 | 5.981 | 5.612 | 5.736 | 516,393 | -0.09(-1.48%) |
Sep 16, 2008 | 5.401 | 5.823 | 5.372 | 5.823 | 338,416 | +0.34(+6.12%) |
Sep 15, 2008 | 5.588 | 5.818 | 5.420 | 5.487 | 231,492 | -0.15(-2.72%) |
Sep 12, 2008 | 5.559 | 5.645 | 5.401 | 5.640 | 245,224 | +0.04(+0.68%) |
Sep 11, 2008 | 5.568 | 5.631 | 5.463 | 5.602 | 201,844 | -0.03(-0.60%) |
Sep 10, 2008 | 5.650 | 5.895 | 5.520 | 5.636 | 251,358 | +0.00(+0.09%) |
Sep 09, 2008 | 5.775 | 6.043 | 5.616 | 5.631 | 401,430 | -0.12(-2.17%) |
Sep 08, 2008 | 5.511 | 5.794 | 5.367 | 5.755 | 311,215 | +0.35(+6.48%) |
Sep 05, 2008 | 5.511 | 5.511 | 5.266 | 5.405 | 0 | -0.14(-2.51%) |
Sep 04, 2008 | 5.626 | 5.636 | 5.353 | 5.544 | 430,563 | -0.10(-1.70%) |
Sep 03, 2008 | 5.276 | 5.660 | 5.170 | 5.640 | 416,350 | +0.37(+7.01%) |
Sep 02, 2008 | 5.449 | 5.458 | 5.204 | 5.271 | 323,156 | -0.02(-0.45%) |
Aug 29, 2008 | 5.261 | 5.338 | 5.223 | 5.295 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 5.458 | 5.482 | 5.266 | 5.281 | 246,191 | -0.16(-3.00%) |
Aug 27, 2008 | 5.391 | 5.554 | 5.367 | 5.444 | 351,088 | +0.03(+0.62%) |
Aug 26, 2008 | 5.252 | 5.439 | 5.199 | 5.410 | 455,956 | +0.18(+3.49%) |
Aug 25, 2008 | 5.218 | 5.367 | 5.161 | 5.228 | 199,586 | -0.05(-0.91%) |
Aug 22, 2008 | 5.204 | 5.329 | 5.137 | 5.276 | 0 | +0.11(+2.04%) |
Aug 21, 2008 | 5.223 | 5.348 | 5.166 | 5.170 | 241,467 | -0.12(-2.18%) |
Aug 20, 2008 | 5.161 | 5.434 | 5.161 | 5.285 | 244,588 | +0.02(+0.46%) |
Aug 19, 2008 | 5.228 | 5.295 | 5.146 | 5.261 | 230,176 | -0.00(-0.09%) |
Aug 18, 2008 | 5.281 | 5.377 | 5.223 | 5.266 | 196,763 | +0.02(+0.46%) |
Aug 15, 2008 | 5.295 | 5.396 | 5.180 | 5.242 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.367 | 5.420 | 5.190 | 5.242 | 494,011 | -0.15(-2.84%) |
Aug 13, 2008 | 5.425 | 5.492 | 5.295 | 5.396 | 347,091 | -0.02(-0.44%) |
Aug 12, 2008 | 5.276 | 5.501 | 5.276 | 5.420 | 598,946 | +0.12(+2.36%) |
Aug 11, 2008 | 5.065 | 5.300 | 4.998 | 5.295 | 577,852 | +0.21(+4.15%) |
Aug 08, 2008 | 4.892 | 5.223 | 4.892 | 5.084 | 399,503 | +0.10(+1.92%) |
Aug 07, 2008 | 4.911 | 5.031 | 4.878 | 4.988 | 658,987 | +0.01(+0.19%) |
Aug 06, 2008 | 5.127 | 5.190 | 4.847 | 4.978 | 647,327 | -0.18(-3.53%) |
Aug 05, 2008 | 4.868 | 5.170 | 4.777 | 5.161 | 844,576 | -0.12(-2.18%) |
Aug 04, 2008 | 5.439 | 5.439 | 5.204 | 5.276 | 501,986 | -0.16(-3.00%) |
Aug 01, 2008 | 5.482 | 5.755 | 5.348 | 5.439 | 374,219 | -0.04(-0.70%) |
Jul 31, 2008 | 5.415 | 5.674 | 5.410 | 5.477 | 279,976 | -0.01(-0.17%) |
Jul 30, 2008 | 5.463 | 5.573 | 5.266 | 5.487 | 309,806 | +0.04(+0.70%) |
Jul 29, 2008 | 5.449 | 5.554 | 5.329 | 5.449 | 249,168 | +0.13(+2.53%) |
Jul 28, 2008 | 5.621 | 5.621 | 5.247 | 5.314 | 245,384 | -0.31(-5.54%) |
Jul 25, 2008 | 5.420 | 5.669 | 5.372 | 5.626 | 416,615 | +0.24(+4.36%) |
Jul 24, 2008 | 5.343 | 5.511 | 5.276 | 5.391 | 699,446 | +0.08(+1.44%) |
Jul 23, 2008 | 5.185 | 5.477 | 5.175 | 5.314 | 592,326 | +0.13(+2.59%) |
Jul 22, 2008 | 5.190 | 5.290 | 5.060 | 5.180 | 660,678 | +0.02(+0.47%) |
Jul 21, 2008 | 5.746 | 5.890 | 5.137 | 5.156 | 1,051,539 | -0.63(-10.94%) |
Jul 18, 2008 | 5.693 | 5.943 | 5.060 | 5.789 | 1,203,970 | +0.50(+9.53%) |
Jul 17, 2008 | 5.300 | 5.338 | 5.228 | 5.285 | 1,167,097 | +0.01(+0.18%) |
Jul 16, 2008 | 5.017 | 5.333 | 4.978 | 5.276 | 736,387 | +0.28(+5.57%) |
Jul 15, 2008 | 5.012 | 5.151 | 4.859 | 4.998 | 805,662 | -0.02(-0.48%) |
Jul 14, 2008 | 5.036 | 5.103 | 4.940 | 5.022 | 560,780 | -0.02(-0.38%) |
Jul 11, 2008 | 4.969 | 5.050 | 4.849 | 5.041 | 583,588 | +0.01(+0.19%) |
Jul 10, 2008 | 4.835 | 5.098 | 4.763 | 5.031 | 774,592 | +0.18(+3.76%) |
Jul 09, 2008 | 4.974 | 4.978 | 4.763 | 4.849 | 612,998 | -0.12(-2.32%) |
Jul 08, 2008 | 4.835 | 5.055 | 4.667 | 4.964 | 1,098,017 | -0.16(-3.18%) |
Jul 07, 2008 | 4.993 | 5.209 | 4.945 | 5.127 | 592,539 | +0.17(+3.38%) |
Jul 04, 2008 | 4.796 | 4.988 | 4.724 | 4.959 | 368,662 | +0.00(+0.00%) |
Jul 03, 2008 | 4.796 | 4.988 | 4.724 | 4.959 | 368,662 | +0.16(+3.40%) |
Jul 02, 2008 | 4.916 | 4.950 | 4.791 | 4.796 | 510,130 | -0.14(-2.91%) |