Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.131 | 5.350 | 5.100 | 5.131 | 19,730 | +0.10(+1.92%) |
Sep 29, 2008 | 5.330 | 5.300 | 5.034 | 5.034 | 17,800 | -0.30(-5.55%) |
Sep 26, 2008 | 5.330 | 5.603 | 5.330 | 5.330 | 28,035 | -0.52(-8.83%) |
Sep 25, 2008 | 5.846 | 5.846 | 5.846 | 5.846 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 5.846 | 5.949 | 5.167 | 5.846 | 12,000 | +0.72(+13.99%) |
Sep 23, 2008 | 5.196 | 5.290 | 5.100 | 5.129 | 8,400 | -0.07(-1.28%) |
Sep 22, 2008 | 5.196 | 5.355 | 5.149 | 5.196 | 10,600 | +0.04(+0.69%) |
Sep 19, 2008 | 5.160 | 5.187 | 5.025 | 5.160 | 11,700 | +0.25(+5.18%) |
Sep 18, 2008 | 4.906 | 5.050 | 4.880 | 4.906 | 129,300 | +0.13(+2.70%) |
Sep 17, 2008 | 4.777 | 4.852 | 4.720 | 4.777 | 29,725 | +0.02(+0.36%) |
Sep 16, 2008 | 4.760 | 4.839 | 4.647 | 4.760 | 15,000 | +0.03(+0.69%) |
Sep 15, 2008 | 4.728 | 4.890 | 4.714 | 4.728 | 19,100 | -0.23(-4.65%) |
Sep 12, 2008 | 4.958 | 5.022 | 4.895 | 4.958 | 5,850 | +0.33(+7.05%) |
Sep 11, 2008 | 4.632 | 4.859 | 4.630 | 4.632 | 13,554 | -0.30(-6.05%) |
Sep 10, 2008 | 4.930 | 4.965 | 4.808 | 4.930 | 20,200 | +0.04(+0.82%) |
Sep 09, 2008 | 4.890 | 5.445 | 4.890 | 4.890 | 49,370 | -0.62(-11.25%) |
Sep 08, 2008 | 5.510 | 5.734 | 5.391 | 5.510 | 16,000 | -0.14(-2.46%) |
Sep 05, 2008 | 5.649 | 5.690 | 5.592 | 5.649 | 32,700 | +0.02(+0.30%) |
Sep 04, 2008 | 5.632 | 5.920 | 5.624 | 5.632 | 81,200 | -0.27(-4.58%) |
Sep 03, 2008 | 5.903 | 6.050 | 5.854 | 5.903 | 11,510 | -0.22(-3.59%) |
Sep 02, 2008 | 6.122 | 6.410 | 5.981 | 6.122 | 37,600 | -0.03(-0.47%) |
Aug 29, 2008 | 6.152 | 6.232 | 6.146 | 6.152 | 17,700 | -0.04(-0.62%) |
Aug 28, 2008 | 6.235 | 6.231 | 6.190 | 6.190 | 6,300 | -0.04(-0.72%) |
Aug 27, 2008 | 6.235 | 6.290 | 6.227 | 6.235 | 17,635 | -0.03(-0.51%) |
Aug 26, 2008 | 6.267 | 6.420 | 6.217 | 6.267 | 1,400 | -0.10(-1.62%) |
Aug 25, 2008 | 6.370 | 6.500 | 6.320 | 6.370 | 9,965 | -0.16(-2.38%) |
Aug 22, 2008 | 6.525 | 6.598 | 6.448 | 6.525 | 9,670 | -0.04(-0.59%) |
Aug 21, 2008 | 6.564 | 6.668 | 6.417 | 6.564 | 24,030 | +0.37(+5.91%) |
Aug 20, 2008 | 6.198 | 6.270 | 6.008 | 6.198 | 28,100 | +0.26(+4.40%) |
Aug 19, 2008 | 5.927 | 6.045 | 5.924 | 5.936 | 25,051 | +0.01(+0.16%) |
Aug 18, 2008 | 5.927 | 5.978 | 5.836 | 5.927 | 9,500 | +0.07(+1.19%) |
Aug 15, 2008 | 5.857 | 6.150 | 5.857 | 5.857 | 16,440 | -0.01(-0.09%) |
Aug 14, 2008 | 5.862 | 6.050 | 5.862 | 5.862 | 13,750 | -0.18(-2.94%) |
Aug 13, 2008 | 6.040 | 6.040 | 5.730 | 6.040 | 9,125 | +0.41(+7.35%) |
Aug 12, 2008 | 5.725 | 5.774 | 5.627 | 5.627 | 12,500 | -0.10(-1.71%) |
Aug 11, 2008 | 5.725 | 6.192 | 5.725 | 5.725 | 19,400 | -0.47(-7.58%) |
Aug 08, 2008 | 6.194 | 6.290 | 6.194 | 6.194 | 13,125 | -0.17(-2.67%) |
Aug 07, 2008 | 6.364 | 6.501 | 6.354 | 6.364 | 9,560 | -0.39(-5.77%) |
Aug 06, 2008 | 6.753 | 6.753 | 6.466 | 6.753 | 14,400 | +0.11(+1.71%) |
Aug 05, 2008 | 6.640 | 6.877 | 6.640 | 6.640 | 8,000 | -0.23(-3.31%) |
Aug 04, 2008 | 6.867 | 6.867 | 6.867 | 6.867 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 6.867 | 6.896 | 6.616 | 6.867 | 9,400 | +0.25(+3.74%) |
Jul 31, 2008 | 6.625 | 6.703 | 6.596 | 6.620 | 5,600 | -0.00(-0.07%) |
Jul 30, 2008 | 6.640 | 6.660 | 6.587 | 6.625 | 7,150 | -0.01(-0.22%) |
Jul 29, 2008 | 6.640 | 6.731 | 6.637 | 6.640 | 11,500 | +0.09(+1.45%) |
Jul 28, 2008 | 6.545 | 6.764 | 6.545 | 6.545 | 12,700 | -0.17(-2.57%) |
Jul 25, 2008 | 6.718 | 6.890 | 6.660 | 6.718 | 6,100 | -0.12(-1.72%) |
Jul 24, 2008 | 6.835 | 6.836 | 6.397 | 6.835 | 17,900 | +0.08(+1.15%) |
Jul 23, 2008 | 6.758 | 6.846 | 6.725 | 6.758 | 4,400 | -0.06(-0.91%) |
Jul 22, 2008 | 6.820 | 6.882 | 6.695 | 6.820 | 5,100 | +0.06(+0.81%) |
Jul 21, 2008 | 6.630 | 6.765 | 6.526 | 6.765 | 6,100 | +0.13(+2.04%) |
Jul 18, 2008 | 6.630 | 6.679 | 6.630 | 6.630 | 3,700 | +0.10(+1.53%) |
Jul 17, 2008 | 6.482 | 6.630 | 6.509 | 6.530 | 16,350 | +0.05(+0.73%) |
Jul 16, 2008 | 6.482 | 6.550 | 6.481 | 6.482 | 7,700 | -0.02(-0.25%) |
Jul 15, 2008 | 6.498 | 6.536 | 6.479 | 6.498 | 11,550 | -0.15(-2.30%) |
Jul 14, 2008 | 6.652 | 6.850 | 6.555 | 6.652 | 9,700 | -0.19(-2.77%) |
Jul 11, 2008 | 6.841 | 7.054 | 6.750 | 6.841 | 10,136 | -0.16(-2.30%) |
Jul 10, 2008 | 7.002 | 7.705 | 6.860 | 7.002 | 16,350 | -0.78(-10.01%) |
Jul 09, 2008 | 7.781 | 7.890 | 7.750 | 7.781 | 8,100 | -0.17(-2.15%) |
Jul 08, 2008 | 7.952 | 8.048 | 7.842 | 7.952 | 7,020 | -0.05(-0.61%) |
Jul 07, 2008 | 8.001 | 8.026 | 7.790 | 8.001 | 7,500 | -0.20(-2.43%) |
Jul 04, 2008 | 8.200 | 8.260 | 8.200 | 8.200 | 3,800 | +0.00(+0.00%) |
Jul 03, 2008 | 8.200 | 8.260 | 8.200 | 8.200 | 3,800 | -0.28(-3.25%) |
Jul 02, 2008 | 8.475 | 8.710 | 8.396 | 8.475 | 24,425 | -0.16(-1.91%) |