Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.378 | 6.714 | 5.754 | 5.908 | 36,950 | +0.19(+3.41%) |
Sep 29, 2008 | 5.841 | 6.714 | 5.714 | 5.714 | 14,695 | +0.00(+0.00%) |
Sep 26, 2008 | 5.707 | 5.720 | 5.707 | 5.714 | 744 | -0.10(-1.73%) |
Sep 25, 2008 | 5.714 | 5.821 | 5.707 | 5.814 | 1,042 | -0.13(-2.26%) |
Sep 24, 2008 | 5.787 | 6.217 | 5.787 | 5.949 | 302,923 | +0.08(+1.37%) |
Sep 23, 2008 | 6.714 | 6.714 | 5.868 | 5.868 | 9,588 | -0.85(-12.60%) |
Sep 22, 2008 | 5.868 | 6.714 | 5.271 | 6.714 | 10,918 | +0.93(+16.14%) |
Sep 19, 2008 | 6.043 | 6.378 | 5.707 | 5.781 | 65,952 | +1.01(+21.27%) |
Sep 18, 2008 | 5.029 | 5.036 | 4.431 | 4.767 | 7,307 | +0.00(+0.00%) |
Sep 17, 2008 | 4.512 | 4.827 | 4.499 | 4.767 | 2,922 | +0.10(+2.16%) |
Sep 16, 2008 | 4.666 | 4.666 | 4.532 | 4.666 | 3,425 | -0.05(-1.14%) |
Sep 15, 2008 | 4.935 | 4.935 | 4.196 | 4.720 | 3,096 | -0.19(-3.83%) |
Sep 12, 2008 | 4.901 | 4.908 | 4.707 | 4.908 | 5,396 | +0.11(+2.38%) |
Sep 11, 2008 | 4.854 | 4.854 | 4.733 | 4.794 | 4,766 | -0.03(-0.70%) |
Sep 10, 2008 | 5.009 | 5.371 | 4.733 | 4.827 | 7,893 | +0.02(+0.42%) |
Sep 09, 2008 | 5.029 | 5.069 | 4.733 | 4.807 | 11,314 | -0.03(-0.69%) |
Sep 08, 2008 | 4.827 | 5.042 | 4.505 | 4.841 | 59,518 | +0.28(+6.03%) |
Sep 05, 2008 | 4.498 | 4.707 | 4.485 | 4.566 | 18,468 | -0.01(-0.29%) |
Sep 04, 2008 | 4.774 | 4.854 | 4.498 | 4.579 | 27,107 | -0.19(-3.94%) |
Sep 03, 2008 | 4.498 | 4.948 | 4.498 | 4.767 | 21,895 | +0.30(+6.61%) |
Sep 02, 2008 | 4.337 | 4.472 | 4.337 | 4.472 | 7,138 | +0.21(+5.05%) |
Aug 29, 2008 | 4.404 | 4.431 | 4.257 | 4.257 | 2,578 | -0.15(-3.50%) |
Aug 28, 2008 | 4.532 | 4.566 | 4.324 | 4.411 | 21,200 | -0.01(-0.30%) |
Aug 27, 2008 | 4.364 | 4.566 | 4.364 | 4.425 | 18,239 | +0.07(+1.54%) |
Aug 26, 2008 | 4.331 | 4.364 | 4.297 | 4.357 | 3,723 | -0.05(-1.22%) |
Aug 25, 2008 | 4.310 | 4.411 | 4.290 | 4.411 | 6,608 | +0.05(+1.08%) |
Aug 22, 2008 | 4.425 | 4.425 | 4.263 | 4.364 | 12,385 | +0.00(+0.00%) |
Aug 21, 2008 | 4.438 | 4.458 | 4.337 | 4.364 | 44,131 | +0.01(+0.15%) |
Aug 20, 2008 | 4.257 | 4.357 | 4.096 | 4.357 | 65,791 | -0.01(-0.31%) |
Aug 19, 2008 | 4.465 | 4.505 | 4.257 | 4.371 | 33,097 | -0.03(-0.61%) |
Aug 18, 2008 | 4.371 | 4.398 | 4.371 | 4.398 | 3,574 | -0.27(-5.76%) |
Aug 15, 2008 | 4.633 | 4.760 | 4.599 | 4.666 | 1,943 | +0.13(+2.81%) |
Aug 14, 2008 | 4.834 | 4.901 | 4.512 | 4.539 | 15,754 | -0.27(-5.59%) |
Aug 13, 2008 | 4.868 | 4.874 | 4.633 | 4.807 | 15,191 | +0.05(+1.13%) |
Aug 12, 2008 | 4.841 | 5.089 | 4.438 | 4.754 | 15,918 | +0.08(+1.72%) |
Aug 11, 2008 | 4.512 | 4.673 | 4.364 | 4.673 | 29,694 | +0.13(+2.81%) |
Aug 08, 2008 | 4.807 | 4.848 | 4.404 | 4.545 | 43,043 | -0.17(-3.70%) |
Aug 07, 2008 | 4.747 | 4.868 | 4.700 | 4.720 | 18,543 | -0.24(-4.87%) |
Aug 06, 2008 | 5.036 | 5.069 | 4.747 | 4.962 | 24,347 | +0.05(+0.96%) |
Aug 05, 2008 | 4.928 | 4.989 | 4.814 | 4.915 | 6,106 | +0.15(+3.10%) |
Aug 04, 2008 | 4.378 | 4.780 | 4.270 | 4.767 | 23,706 | +0.02(+0.42%) |
Aug 01, 2008 | 4.707 | 4.841 | 4.237 | 4.747 | 49,452 | +0.05(+1.00%) |
Jul 31, 2008 | 4.834 | 4.848 | 4.545 | 4.700 | 52,678 | -0.14(-2.91%) |
Jul 30, 2008 | 5.203 | 5.203 | 4.801 | 4.841 | 11,319 | +0.04(+0.84%) |
Jul 29, 2008 | 4.801 | 4.975 | 4.707 | 4.801 | 104,854 | +0.00(+0.00%) |
Jul 28, 2008 | 4.955 | 4.989 | 4.713 | 4.801 | 69,127 | -0.28(-5.42%) |
Jul 25, 2008 | 5.015 | 5.499 | 5.002 | 5.076 | 15,221 | -0.18(-3.45%) |
Jul 24, 2008 | 4.962 | 5.257 | 4.962 | 5.257 | 5,467 | +0.19(+3.71%) |
Jul 23, 2008 | 5.096 | 5.150 | 5.049 | 5.069 | 14,234 | -0.01(-0.26%) |
Jul 22, 2008 | 5.203 | 5.203 | 5.036 | 5.083 | 18,319 | -0.23(-4.30%) |
Jul 21, 2008 | 5.646 | 5.646 | 5.029 | 5.311 | 47,859 | +0.15(+2.86%) |
Jul 18, 2008 | 5.559 | 5.660 | 5.163 | 5.163 | 7,615 | +0.02(+0.39%) |
Jul 17, 2008 | 5.422 | 5.566 | 5.143 | 5.143 | 11,836 | -0.04(-0.78%) |
Jul 16, 2008 | 5.062 | 5.183 | 5.062 | 5.183 | 6,067 | -0.03(-0.52%) |
Jul 15, 2008 | 5.606 | 6.378 | 5.042 | 5.210 | 64,275 | -0.50(-8.71%) |
Jul 14, 2008 | 5.935 | 6.043 | 5.707 | 5.707 | 52,024 | -0.32(-5.24%) |
Jul 11, 2008 | 6.325 | 6.325 | 6.023 | 6.023 | 11,772 | -0.36(-5.68%) |
Jul 10, 2008 | 6.284 | 6.533 | 6.284 | 6.385 | 4,766 | +0.15(+2.37%) |
Jul 09, 2008 | 6.378 | 6.378 | 6.170 | 6.237 | 13,963 | -0.30(-4.62%) |
Jul 08, 2008 | 6.311 | 6.607 | 6.254 | 6.540 | 11,329 | +0.46(+7.62%) |
Jul 07, 2008 | 6.392 | 6.446 | 5.982 | 6.076 | 70,262 | -0.37(-5.73%) |
Jul 04, 2008 | 6.378 | 6.714 | 6.378 | 6.446 | 23,100 | +0.00(+0.00%) |
Jul 03, 2008 | 6.378 | 6.714 | 6.378 | 6.446 | 23,100 | +0.03(+0.42%) |
Jul 02, 2008 | 6.519 | 6.714 | 6.378 | 6.419 | 62,078 | +0.01(+0.10%) |