Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.451 | 6.790 | 5.819 | 5.975 | 36,536 | +0.20(+3.41%) |
Sep 29, 2008 | 5.907 | 6.790 | 5.778 | 5.778 | 14,531 | +0.00(+0.00%) |
Sep 26, 2008 | 5.772 | 5.785 | 5.772 | 5.778 | 736 | -0.10(-1.73%) |
Sep 25, 2008 | 5.778 | 5.887 | 5.772 | 5.880 | 1,030 | -0.14(-2.26%) |
Sep 24, 2008 | 5.853 | 6.288 | 5.853 | 6.016 | 299,531 | +0.08(+1.37%) |
Sep 23, 2008 | 6.790 | 6.790 | 5.935 | 5.935 | 9,481 | -0.86(-12.60%) |
Sep 22, 2008 | 5.935 | 6.790 | 5.330 | 6.790 | 10,796 | +0.94(+16.14%) |
Sep 19, 2008 | 6.111 | 6.451 | 5.772 | 5.846 | 65,213 | +1.03(+21.27%) |
Sep 18, 2008 | 5.086 | 5.093 | 4.481 | 4.821 | 7,225 | +0.00(+0.00%) |
Sep 17, 2008 | 4.563 | 4.882 | 4.549 | 4.821 | 2,889 | +0.10(+2.16%) |
Sep 16, 2008 | 4.719 | 4.719 | 4.583 | 4.719 | 3,387 | -0.05(-1.14%) |
Sep 15, 2008 | 4.991 | 4.991 | 4.244 | 4.773 | 3,061 | -0.19(-3.83%) |
Sep 12, 2008 | 4.957 | 4.964 | 4.760 | 4.964 | 5,335 | +0.12(+2.38%) |
Sep 11, 2008 | 4.909 | 4.909 | 4.787 | 4.848 | 4,712 | -0.03(-0.70%) |
Sep 10, 2008 | 5.065 | 5.432 | 4.787 | 4.882 | 7,805 | +0.02(+0.42%) |
Sep 09, 2008 | 5.086 | 5.127 | 4.787 | 4.862 | 11,188 | -0.03(-0.69%) |
Sep 08, 2008 | 4.882 | 5.099 | 4.556 | 4.896 | 58,851 | +0.28(+6.03%) |
Sep 05, 2008 | 4.549 | 4.760 | 4.536 | 4.617 | 18,261 | -0.01(-0.29%) |
Sep 04, 2008 | 4.828 | 4.909 | 4.549 | 4.631 | 26,803 | -0.19(-3.94%) |
Sep 03, 2008 | 4.549 | 5.004 | 4.549 | 4.821 | 21,650 | +0.30(+6.61%) |
Sep 02, 2008 | 4.386 | 4.522 | 4.386 | 4.522 | 7,058 | +0.22(+5.05%) |
Aug 29, 2008 | 4.454 | 4.481 | 4.305 | 4.305 | 2,549 | -0.16(-3.50%) |
Aug 28, 2008 | 4.583 | 4.617 | 4.373 | 4.461 | 20,962 | -0.01(-0.30%) |
Aug 27, 2008 | 4.414 | 4.617 | 4.414 | 4.475 | 18,034 | +0.07(+1.54%) |
Aug 26, 2008 | 4.380 | 4.414 | 4.346 | 4.407 | 3,681 | -0.05(-1.22%) |
Aug 25, 2008 | 4.359 | 4.461 | 4.339 | 4.461 | 6,534 | +0.05(+1.08%) |
Aug 22, 2008 | 4.475 | 4.475 | 4.312 | 4.414 | 12,247 | +0.00(+0.00%) |
Aug 21, 2008 | 4.488 | 4.509 | 4.386 | 4.414 | 43,636 | +0.01(+0.15%) |
Aug 20, 2008 | 4.305 | 4.407 | 4.142 | 4.407 | 65,054 | -0.01(-0.31%) |
Aug 19, 2008 | 4.515 | 4.556 | 4.305 | 4.420 | 32,726 | -0.03(-0.61%) |
Aug 18, 2008 | 4.420 | 4.448 | 4.420 | 4.448 | 3,534 | -0.27(-5.76%) |
Aug 15, 2008 | 4.685 | 4.814 | 4.651 | 4.719 | 1,921 | +0.13(+2.81%) |
Aug 14, 2008 | 4.889 | 4.957 | 4.563 | 4.590 | 15,578 | -0.27(-5.59%) |
Aug 13, 2008 | 4.923 | 4.930 | 4.685 | 4.862 | 15,021 | +0.05(+1.13%) |
Aug 12, 2008 | 4.896 | 5.147 | 4.488 | 4.807 | 15,740 | +0.08(+1.72%) |
Aug 11, 2008 | 4.563 | 4.726 | 4.414 | 4.726 | 29,361 | +0.13(+2.81%) |
Aug 08, 2008 | 4.862 | 4.902 | 4.454 | 4.597 | 42,561 | -0.18(-3.70%) |
Aug 07, 2008 | 4.801 | 4.923 | 4.753 | 4.773 | 18,335 | -0.24(-4.87%) |
Aug 06, 2008 | 5.093 | 5.127 | 4.801 | 5.018 | 24,074 | +0.05(+0.96%) |
Aug 05, 2008 | 4.984 | 5.045 | 4.869 | 4.970 | 6,038 | +0.15(+3.10%) |
Aug 04, 2008 | 4.427 | 4.835 | 4.319 | 4.821 | 23,441 | +0.02(+0.42%) |
Aug 01, 2008 | 4.760 | 4.896 | 4.285 | 4.801 | 48,898 | +0.05(+1.00%) |
Jul 31, 2008 | 4.889 | 4.902 | 4.597 | 4.753 | 52,088 | -0.14(-2.91%) |
Jul 30, 2008 | 5.262 | 5.262 | 4.855 | 4.896 | 11,192 | +0.04(+0.84%) |
Jul 29, 2008 | 4.855 | 5.032 | 4.760 | 4.855 | 103,679 | +0.00(+0.00%) |
Jul 28, 2008 | 5.011 | 5.045 | 4.767 | 4.855 | 68,353 | -0.28(-5.42%) |
Jul 25, 2008 | 5.072 | 5.561 | 5.059 | 5.133 | 15,051 | -0.18(-3.45%) |
Jul 24, 2008 | 5.018 | 5.317 | 5.018 | 5.317 | 5,406 | +0.19(+3.71%) |
Jul 23, 2008 | 5.154 | 5.208 | 5.106 | 5.127 | 14,074 | -0.01(-0.26%) |
Jul 22, 2008 | 5.262 | 5.262 | 5.093 | 5.140 | 18,114 | -0.23(-4.30%) |
Jul 21, 2008 | 5.710 | 5.710 | 5.086 | 5.371 | 47,322 | +0.15(+2.86%) |
Jul 18, 2008 | 5.622 | 5.724 | 5.222 | 5.222 | 7,530 | +0.02(+0.39%) |
Jul 17, 2008 | 5.483 | 5.629 | 5.201 | 5.201 | 11,703 | -0.04(-0.78%) |
Jul 16, 2008 | 5.120 | 5.242 | 5.120 | 5.242 | 5,999 | -0.03(-0.52%) |
Jul 15, 2008 | 5.670 | 6.451 | 5.099 | 5.269 | 63,555 | -0.50(-8.71%) |
Jul 14, 2008 | 6.002 | 6.111 | 5.772 | 5.772 | 51,442 | -0.32(-5.24%) |
Jul 11, 2008 | 6.396 | 6.396 | 6.091 | 6.091 | 11,640 | -0.37(-5.68%) |
Jul 10, 2008 | 6.356 | 6.607 | 6.356 | 6.457 | 4,712 | +0.15(+2.37%) |
Jul 09, 2008 | 6.451 | 6.451 | 6.240 | 6.308 | 13,806 | -0.31(-4.62%) |
Jul 08, 2008 | 6.383 | 6.681 | 6.324 | 6.614 | 11,202 | +0.47(+7.62%) |
Jul 07, 2008 | 6.464 | 6.519 | 6.050 | 6.145 | 69,475 | -0.37(-5.73%) |
Jul 04, 2008 | 6.451 | 6.790 | 6.451 | 6.519 | 22,841 | +0.00(+0.00%) |
Jul 03, 2008 | 6.451 | 6.790 | 6.451 | 6.519 | 22,841 | +0.03(+0.42%) |
Jul 02, 2008 | 6.593 | 6.790 | 6.451 | 6.491 | 61,383 | +0.01(+0.10%) |