Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.610 | 4.720 | 4.360 | 4.690 | 234,463 | +0.12(+2.63%) |
Sep 29, 2008 | 4.880 | 4.930 | 4.520 | 4.570 | 254,105 | -0.38(-7.68%) |
Sep 26, 2008 | 4.930 | 4.970 | 4.700 | 4.950 | 208,997 | -0.04(-0.80%) |
Sep 25, 2008 | 4.910 | 5.060 | 4.910 | 4.990 | 160,114 | +0.09(+1.84%) |
Sep 24, 2008 | 4.930 | 5.130 | 4.800 | 4.900 | 130,392 | -0.03(-0.61%) |
Sep 23, 2008 | 5.020 | 5.270 | 4.760 | 4.930 | 280,977 | -0.09(-1.79%) |
Sep 22, 2008 | 5.380 | 5.390 | 5.000 | 5.020 | 236,203 | -0.39(-7.21%) |
Sep 19, 2008 | 5.100 | 5.450 | 4.850 | 5.410 | 767,465 | +0.55(+11.32%) |
Sep 18, 2008 | 4.970 | 5.330 | 4.390 | 4.860 | 909,858 | -0.11(-2.21%) |
Sep 17, 2008 | 5.380 | 5.410 | 4.970 | 4.970 | 356,921 | -0.46(-8.47%) |
Sep 16, 2008 | 5.260 | 5.430 | 5.200 | 5.430 | 389,805 | +0.05(+0.93%) |
Sep 15, 2008 | 5.370 | 5.750 | 5.250 | 5.380 | 603,215 | -0.11(-2.00%) |
Sep 12, 2008 | 5.550 | 5.620 | 5.430 | 5.490 | 175,479 | -0.12(-2.14%) |
Sep 11, 2008 | 5.700 | 5.700 | 5.500 | 5.610 | 394,760 | -0.12(-2.09%) |
Sep 10, 2008 | 5.720 | 5.800 | 5.555 | 5.730 | 296,609 | +0.13(+2.32%) |
Sep 09, 2008 | 5.830 | 6.020 | 5.590 | 5.600 | 251,079 | -0.20(-3.45%) |
Sep 08, 2008 | 5.930 | 6.050 | 5.760 | 5.800 | 523,254 | +0.06(+1.05%) |
Sep 05, 2008 | 5.940 | 5.940 | 5.560 | 5.740 | 556,109 | -0.21(-3.53%) |
Sep 04, 2008 | 5.800 | 5.970 | 5.700 | 5.950 | 616,723 | +0.14(+2.41%) |
Sep 03, 2008 | 5.790 | 5.890 | 5.370 | 5.810 | 921,691 | +0.57(+10.88%) |
Sep 02, 2008 | 5.250 | 5.320 | 5.090 | 5.240 | 246,862 | +0.07(+1.35%) |
Aug 29, 2008 | 5.300 | 5.310 | 5.130 | 5.170 | 122,732 | -0.16(-3.00%) |
Aug 28, 2008 | 5.300 | 5.440 | 5.200 | 5.330 | 133,762 | +0.03(+0.57%) |
Aug 27, 2008 | 5.060 | 5.390 | 5.000 | 5.300 | 292,696 | +0.25(+4.95%) |
Aug 26, 2008 | 5.320 | 5.480 | 5.020 | 5.050 | 213,600 | -0.27(-5.08%) |
Aug 25, 2008 | 5.250 | 5.340 | 5.050 | 5.320 | 253,770 | +0.07(+1.33%) |
Aug 22, 2008 | 5.280 | 5.320 | 5.060 | 5.250 | 188,932 | +0.01(+0.19%) |
Aug 21, 2008 | 5.160 | 5.370 | 5.080 | 5.240 | 485,314 | +0.06(+1.16%) |
Aug 20, 2008 | 4.660 | 5.200 | 4.650 | 5.180 | 460,440 | +0.48(+10.21%) |
Aug 19, 2008 | 4.600 | 4.850 | 4.440 | 4.700 | 707,761 | +0.12(+2.62%) |
Aug 18, 2008 | 4.680 | 4.730 | 4.530 | 4.580 | 190,989 | -0.12(-2.55%) |
Aug 15, 2008 | 4.790 | 4.910 | 4.680 | 4.700 | 323,130 | +0.00(+0.00%) |
Aug 14, 2008 | 4.700 | 4.830 | 4.660 | 4.700 | 393,057 | -0.06(-1.26%) |
Aug 13, 2008 | 4.690 | 4.850 | 4.690 | 4.760 | 207,477 | +0.06(+1.28%) |
Aug 12, 2008 | 4.710 | 4.720 | 4.640 | 4.700 | 312,637 | -0.01(-0.21%) |
Aug 11, 2008 | 4.630 | 4.780 | 4.630 | 4.710 | 229,506 | +0.07(+1.51%) |
Aug 08, 2008 | 4.280 | 4.700 | 4.280 | 4.640 | 828,266 | +0.32(+7.41%) |
Aug 07, 2008 | 4.870 | 4.900 | 4.280 | 4.320 | 463,111 | -0.58(-11.84%) |
Aug 06, 2008 | 4.890 | 4.900 | 4.740 | 4.900 | 226,339 | +0.05(+1.03%) |
Aug 05, 2008 | 4.650 | 4.980 | 4.640 | 4.850 | 677,779 | +0.25(+5.43%) |
Aug 04, 2008 | 4.610 | 4.740 | 4.520 | 4.600 | 288,677 | +0.00(+0.00%) |
Aug 01, 2008 | 4.640 | 4.720 | 4.300 | 4.600 | 500,160 | -0.04(-0.86%) |
Jul 31, 2008 | 4.360 | 4.730 | 4.310 | 4.640 | 544,891 | +0.05(+1.09%) |
Jul 30, 2008 | 4.600 | 4.710 | 4.350 | 4.590 | 363,978 | -0.16(-3.37%) |
Jul 29, 2008 | 4.750 | 4.840 | 4.610 | 4.750 | 269,466 | +0.10(+2.15%) |
Jul 28, 2008 | 4.830 | 4.900 | 4.630 | 4.650 | 167,334 | -0.21(-4.32%) |
Jul 25, 2008 | 4.850 | 4.950 | 4.825 | 4.860 | 220,695 | -0.05(-1.02%) |
Jul 24, 2008 | 4.960 | 4.990 | 4.860 | 4.910 | 325,412 | -0.06(-1.21%) |
Jul 23, 2008 | 4.980 | 5.010 | 4.920 | 4.970 | 231,472 | -0.03(-0.60%) |
Jul 22, 2008 | 4.950 | 5.050 | 4.930 | 5.000 | 574,206 | +0.03(+0.60%) |
Jul 21, 2008 | 4.880 | 5.000 | 4.820 | 4.970 | 554,612 | +0.10(+2.05%) |
Jul 18, 2008 | 4.940 | 5.010 | 4.810 | 4.870 | 249,631 | -0.07(-1.42%) |
Jul 17, 2008 | 5.000 | 5.000 | 4.840 | 4.940 | 313,820 | -0.02(-0.40%) |
Jul 16, 2008 | 4.850 | 5.040 | 4.790 | 4.960 | 306,411 | +0.12(+2.48%) |
Jul 15, 2008 | 4.660 | 4.980 | 4.590 | 4.840 | 264,159 | +0.12(+2.54%) |
Jul 14, 2008 | 4.730 | 4.800 | 4.530 | 4.720 | 195,076 | +0.02(+0.43%) |
Jul 11, 2008 | 4.210 | 4.730 | 4.210 | 4.700 | 397,444 | +0.45(+10.59%) |
Jul 10, 2008 | 4.210 | 4.430 | 4.210 | 4.250 | 232,548 | +0.04(+0.95%) |
Jul 09, 2008 | 4.440 | 4.500 | 4.210 | 4.210 | 185,420 | -0.22(-4.97%) |
Jul 08, 2008 | 4.300 | 4.480 | 4.250 | 4.430 | 277,203 | +0.18(+4.24%) |
Jul 07, 2008 | 4.230 | 4.315 | 4.170 | 4.250 | 334,457 | +0.05(+1.19%) |
Jul 04, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | +0.00(+0.00%) |
Jul 03, 2008 | 4.220 | 4.250 | 4.000 | 4.200 | 112,813 | -0.02(-0.47%) |
Jul 02, 2008 | 4.180 | 4.220 | 4.050 | 4.220 | 213,615 | +0.02(+0.48%) |