Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.008 | 5.242 | 4.887 | 5.204 | 177,207 | +0.26(+5.18%) |
Sep 29, 2008 | 5.166 | 5.272 | 4.887 | 4.947 | 144,796 | -0.29(-5.61%) |
Sep 26, 2008 | 5.226 | 5.294 | 5.098 | 5.242 | 107,138 | -0.08(-1.42%) |
Sep 25, 2008 | 5.204 | 5.400 | 5.121 | 5.317 | 102,293 | +0.10(+1.88%) |
Sep 24, 2008 | 5.362 | 5.490 | 5.068 | 5.219 | 163,903 | -0.14(-2.67%) |
Sep 23, 2008 | 5.604 | 5.611 | 5.257 | 5.362 | 125,979 | -0.11(-2.07%) |
Sep 22, 2008 | 5.604 | 5.656 | 5.392 | 5.475 | 167,777 | +0.02(+0.28%) |
Sep 19, 2008 | 5.521 | 5.649 | 5.294 | 5.460 | 871,492 | +0.01(+0.14%) |
Sep 18, 2008 | 5.506 | 5.536 | 5.204 | 5.453 | 375,030 | +0.07(+1.26%) |
Sep 17, 2008 | 5.536 | 5.573 | 5.264 | 5.385 | 214,445 | -0.20(-3.51%) |
Sep 16, 2008 | 5.498 | 5.619 | 5.302 | 5.581 | 250,872 | +0.15(+2.78%) |
Sep 15, 2008 | 5.287 | 5.521 | 5.106 | 5.430 | 174,676 | +0.02(+0.42%) |
Sep 12, 2008 | 5.264 | 5.438 | 5.136 | 5.407 | 206,363 | +0.11(+1.99%) |
Sep 11, 2008 | 5.098 | 5.309 | 5.061 | 5.302 | 222,705 | +0.12(+2.33%) |
Sep 10, 2008 | 5.038 | 5.370 | 4.932 | 5.181 | 335,196 | +0.25(+5.05%) |
Sep 09, 2008 | 5.045 | 5.196 | 4.932 | 4.932 | 155,804 | -0.11(-2.10%) |
Sep 08, 2008 | 5.083 | 5.159 | 4.970 | 5.038 | 127,435 | +0.10(+1.98%) |
Sep 05, 2008 | 5.068 | 5.144 | 4.932 | 4.940 | 111,519 | -0.12(-2.38%) |
Sep 04, 2008 | 5.332 | 5.340 | 5.061 | 5.061 | 166,586 | -0.32(-6.02%) |
Sep 03, 2008 | 5.226 | 5.407 | 5.159 | 5.385 | 523,774 | +0.15(+2.88%) |
Sep 02, 2008 | 5.309 | 5.400 | 5.226 | 5.234 | 209,094 | +0.02(+0.29%) |
Aug 29, 2008 | 5.272 | 5.332 | 5.196 | 5.219 | 154,417 | -0.05(-0.86%) |
Aug 28, 2008 | 5.287 | 5.415 | 5.219 | 5.264 | 163,787 | -0.01(-0.14%) |
Aug 27, 2008 | 5.302 | 5.430 | 5.242 | 5.272 | 160,247 | -0.02(-0.43%) |
Aug 26, 2008 | 5.264 | 5.392 | 5.226 | 5.294 | 121,836 | +0.03(+0.57%) |
Aug 25, 2008 | 5.392 | 5.468 | 5.238 | 5.264 | 128,180 | -0.17(-3.06%) |
Aug 22, 2008 | 5.309 | 5.581 | 5.309 | 5.430 | 187,642 | +0.17(+3.30%) |
Aug 21, 2008 | 5.272 | 5.588 | 5.242 | 5.257 | 194,163 | -0.09(-1.69%) |
Aug 20, 2008 | 5.445 | 5.581 | 5.309 | 5.347 | 170,666 | -0.06(-1.12%) |
Aug 19, 2008 | 5.453 | 5.573 | 5.279 | 5.407 | 121,409 | -0.09(-1.65%) |
Aug 18, 2008 | 5.521 | 5.588 | 5.415 | 5.498 | 82,487 | -0.02(-0.41%) |
Aug 15, 2008 | 5.671 | 5.671 | 5.468 | 5.521 | 193,364 | -0.06(-1.08%) |
Aug 14, 2008 | 5.536 | 5.724 | 5.460 | 5.581 | 150,051 | -0.02(-0.27%) |
Aug 13, 2008 | 5.543 | 5.656 | 5.309 | 5.596 | 172,916 | +0.04(+0.68%) |
Aug 12, 2008 | 5.822 | 5.822 | 5.498 | 5.558 | 211,270 | -0.27(-4.66%) |
Aug 11, 2008 | 5.656 | 5.928 | 5.445 | 5.830 | 187,754 | +0.17(+3.07%) |
Aug 08, 2008 | 5.415 | 5.702 | 5.287 | 5.656 | 217,383 | +0.26(+4.75%) |
Aug 07, 2008 | 5.340 | 5.423 | 5.317 | 5.400 | 169,204 | +0.00(+0.00%) |
Aug 06, 2008 | 5.332 | 5.453 | 5.226 | 5.400 | 155,859 | +0.07(+1.27%) |
Aug 05, 2008 | 5.317 | 5.392 | 5.226 | 5.332 | 213,851 | +0.08(+1.58%) |
Aug 04, 2008 | 5.468 | 5.762 | 5.159 | 5.249 | 257,954 | -0.32(-5.69%) |
Aug 01, 2008 | 5.513 | 5.739 | 5.377 | 5.566 | 200,573 | +0.06(+1.10%) |
Jul 31, 2008 | 5.581 | 5.709 | 5.392 | 5.506 | 233,973 | -0.28(-4.82%) |
Jul 30, 2008 | 5.898 | 6.018 | 5.664 | 5.785 | 191,901 | -0.06(-1.03%) |
Jul 29, 2008 | 5.845 | 6.026 | 5.717 | 5.845 | 207,893 | +0.07(+1.17%) |
Jul 28, 2008 | 5.649 | 5.868 | 5.611 | 5.777 | 282,054 | +0.10(+1.73%) |
Jul 25, 2008 | 5.694 | 5.845 | 5.521 | 5.679 | 212,017 | +0.04(+0.67%) |
Jul 24, 2008 | 5.641 | 5.702 | 5.513 | 5.641 | 155,448 | +0.02(+0.40%) |
Jul 23, 2008 | 5.619 | 5.754 | 5.513 | 5.619 | 168,647 | +0.00(+0.00%) |
Jul 22, 2008 | 5.355 | 5.626 | 5.294 | 5.619 | 205,861 | +0.25(+4.63%) |
Jul 21, 2008 | 5.340 | 5.392 | 5.302 | 5.370 | 127,067 | +0.03(+0.57%) |
Jul 18, 2008 | 5.325 | 5.423 | 5.302 | 5.340 | 273,855 | +0.05(+0.85%) |
Jul 17, 2008 | 5.061 | 5.325 | 5.023 | 5.294 | 285,677 | +0.30(+6.04%) |
Jul 16, 2008 | 4.804 | 5.015 | 4.789 | 4.993 | 478,882 | +0.20(+4.09%) |
Jul 15, 2008 | 4.834 | 4.910 | 4.751 | 4.797 | 311,075 | -0.08(-1.70%) |
Jul 14, 2008 | 4.917 | 4.955 | 4.774 | 4.880 | 291,165 | +0.02(+0.31%) |
Jul 11, 2008 | 4.864 | 4.902 | 4.804 | 4.864 | 158,320 | -0.04(-0.77%) |
Jul 10, 2008 | 4.857 | 4.932 | 4.857 | 4.902 | 156,916 | +0.05(+0.93%) |
Jul 09, 2008 | 4.940 | 5.015 | 4.857 | 4.857 | 108,226 | -0.09(-1.83%) |
Jul 08, 2008 | 4.917 | 5.068 | 4.864 | 4.947 | 663,451 | +0.06(+1.23%) |
Jul 07, 2008 | 5.151 | 5.159 | 4.887 | 4.887 | 297,271 | -0.24(-4.71%) |
Jul 04, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.00(+0.00%) |
Jul 03, 2008 | 5.000 | 5.340 | 4.985 | 5.128 | 167,700 | +0.13(+2.56%) |
Jul 02, 2008 | 5.136 | 5.204 | 5.000 | 5.000 | 206,346 | -0.15(-2.93%) |