Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.747 | 4.747 | 4.556 | 4.688 | 76,027 | +0.01(+0.26%) |
Sep 29, 2008 | 4.718 | 4.718 | 3.893 | 4.676 | 88,220 | -0.04(-0.76%) |
Sep 26, 2008 | 4.813 | 4.813 | 4.688 | 4.712 | 0 | -0.13(-2.59%) |
Sep 25, 2008 | 4.927 | 4.938 | 4.777 | 4.837 | 28,058 | -0.03(-0.61%) |
Sep 24, 2008 | 4.915 | 4.998 | 4.837 | 4.867 | 10,288 | -0.02(-0.49%) |
Sep 23, 2008 | 4.873 | 4.944 | 4.873 | 4.891 | 12,057 | +0.05(+0.99%) |
Sep 22, 2008 | 5.070 | 5.070 | 4.843 | 4.843 | 47,768 | -0.23(-4.59%) |
Sep 19, 2008 | 4.956 | 5.076 | 4.831 | 5.076 | 0 | +0.24(+5.07%) |
Sep 18, 2008 | 4.759 | 4.831 | 4.723 | 4.831 | 11,303 | +0.05(+1.13%) |
Sep 17, 2008 | 4.813 | 4.837 | 4.771 | 4.777 | 9,212 | -0.08(-1.60%) |
Sep 16, 2008 | 4.849 | 4.861 | 4.783 | 4.855 | 8,373 | +0.02(+0.37%) |
Sep 15, 2008 | 4.849 | 5.034 | 4.837 | 4.837 | 4,521 | +0.01(+0.25%) |
Sep 12, 2008 | 4.855 | 4.879 | 4.825 | 4.825 | 7,200 | -0.02(-0.37%) |
Sep 11, 2008 | 4.819 | 4.885 | 4.753 | 4.843 | 30,812 | +0.00(+0.00%) |
Sep 10, 2008 | 4.831 | 4.867 | 4.813 | 4.843 | 8,707 | +0.03(+0.62%) |
Sep 09, 2008 | 4.879 | 4.897 | 4.813 | 4.813 | 25,650 | -0.05(-1.10%) |
Sep 08, 2008 | 4.897 | 5.171 | 4.831 | 4.867 | 72,524 | +0.10(+2.00%) |
Sep 05, 2008 | 4.718 | 4.777 | 4.718 | 4.771 | 0 | +0.04(+0.88%) |
Sep 04, 2008 | 4.753 | 4.765 | 4.712 | 4.729 | 19,073 | -0.04(-0.75%) |
Sep 03, 2008 | 4.747 | 4.771 | 4.747 | 4.765 | 8,157 | +0.04(+0.88%) |
Sep 02, 2008 | 4.729 | 4.789 | 4.723 | 4.723 | 95,829 | -0.02(-0.38%) |
Aug 29, 2008 | 4.747 | 4.771 | 4.741 | 4.741 | 0 | -0.02(-0.50%) |
Aug 28, 2008 | 4.765 | 4.795 | 4.747 | 4.765 | 61,332 | +0.02(+0.38%) |
Aug 27, 2008 | 4.783 | 4.867 | 4.712 | 4.747 | 118,344 | -0.13(-2.69%) |
Aug 26, 2008 | 4.909 | 4.909 | 4.831 | 4.879 | 48,404 | -0.01(-0.12%) |
Aug 25, 2008 | 4.915 | 4.915 | 4.843 | 4.885 | 90,393 | -0.01(-0.24%) |
Aug 22, 2008 | 4.867 | 4.915 | 4.849 | 4.897 | 0 | +0.07(+1.36%) |
Aug 21, 2008 | 4.831 | 4.915 | 4.777 | 4.831 | 154,941 | +0.00(+0.00%) |
Aug 20, 2008 | 4.867 | 4.885 | 4.789 | 4.831 | 297,495 | -0.04(-0.73%) |
Aug 19, 2008 | 4.861 | 4.944 | 4.849 | 4.867 | 65,629 | +0.02(+0.49%) |
Aug 18, 2008 | 4.771 | 4.867 | 4.747 | 4.843 | 14,066 | +0.05(+1.12%) |
Aug 15, 2008 | 4.867 | 4.915 | 4.771 | 4.789 | 0 | -0.08(-1.60%) |
Aug 14, 2008 | 4.813 | 4.873 | 4.765 | 4.867 | 29,046 | +0.00(+0.00%) |
Aug 13, 2008 | 4.849 | 4.879 | 4.831 | 4.867 | 30,519 | +0.02(+0.37%) |
Aug 12, 2008 | 4.867 | 4.873 | 4.843 | 4.849 | 27,631 | +0.00(+0.00%) |
Aug 11, 2008 | 4.921 | 4.921 | 4.783 | 4.849 | 21,267 | -0.10(-1.93%) |
Aug 08, 2008 | 4.855 | 4.998 | 4.843 | 4.944 | 51,243 | +0.11(+2.22%) |
Aug 07, 2008 | 4.843 | 4.891 | 4.688 | 4.837 | 46,637 | -0.03(-0.61%) |
Aug 06, 2008 | 4.873 | 4.903 | 4.849 | 4.867 | 14,592 | -0.03(-0.61%) |
Aug 05, 2008 | 4.909 | 4.956 | 4.879 | 4.897 | 19,927 | -0.01(-0.24%) |
Aug 04, 2008 | 4.950 | 4.950 | 4.891 | 4.909 | 5,693 | -0.06(-1.20%) |
Aug 01, 2008 | 4.974 | 4.974 | 4.921 | 4.968 | 11,219 | -0.02(-0.48%) |
Jul 31, 2008 | 4.932 | 4.992 | 4.849 | 4.992 | 8,275 | +0.04(+0.72%) |
Jul 30, 2008 | 4.873 | 4.956 | 4.873 | 4.956 | 6,698 | +0.11(+2.22%) |
Jul 29, 2008 | 4.849 | 5.509 | 4.807 | 4.849 | 29,473 | +0.05(+0.99%) |
Jul 28, 2008 | 4.849 | 4.879 | 4.759 | 4.801 | 19,592 | -0.02(-0.50%) |
Jul 25, 2008 | 4.783 | 4.837 | 4.771 | 4.825 | 29,640 | +0.07(+1.38%) |
Jul 24, 2008 | 4.837 | 4.837 | 4.747 | 4.759 | 18,280 | -0.02(-0.50%) |
Jul 23, 2008 | 4.598 | 4.807 | 4.574 | 4.783 | 84,166 | +0.14(+3.09%) |
Jul 22, 2008 | 4.568 | 4.640 | 4.538 | 4.640 | 25,671 | +0.07(+1.57%) |
Jul 21, 2008 | 4.485 | 4.568 | 4.311 | 4.568 | 39,855 | +0.05(+1.19%) |
Jul 18, 2008 | 4.574 | 4.574 | 4.479 | 4.514 | 33,718 | +0.01(+0.13%) |
Jul 17, 2008 | 4.514 | 4.580 | 4.455 | 4.508 | 28,635 | -0.04(-0.92%) |
Jul 16, 2008 | 4.568 | 4.598 | 4.538 | 4.550 | 16,160 | -0.05(-1.04%) |
Jul 15, 2008 | 4.461 | 4.694 | 4.461 | 4.598 | 12,392 | +0.11(+2.53%) |
Jul 14, 2008 | 4.598 | 4.610 | 4.449 | 4.485 | 23,109 | -0.10(-2.21%) |
Jul 11, 2008 | 4.670 | 4.670 | 4.479 | 4.586 | 29,833 | -0.10(-2.17%) |
Jul 10, 2008 | 4.873 | 4.873 | 4.508 | 4.688 | 31,430 | -0.21(-4.38%) |
Jul 09, 2008 | 4.915 | 4.915 | 4.873 | 4.903 | 4,019 | -0.01(-0.24%) |
Jul 08, 2008 | 4.974 | 4.974 | 4.915 | 4.915 | 6,363 | -0.08(-1.67%) |
Jul 07, 2008 | 4.694 | 5.147 | 4.694 | 4.998 | 19,425 | -0.10(-1.99%) |
Jul 04, 2008 | 5.106 | 5.106 | 5.100 | 5.100 | 2,009 | +0.00(+0.00%) |
Jul 03, 2008 | 5.106 | 5.106 | 5.100 | 5.100 | 2,009 | -0.02(-0.47%) |
Jul 02, 2008 | 5.153 | 5.153 | 5.106 | 5.124 | 3,349 | -0.02(-0.35%) |