Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.655 | 5.748 | 5.655 | 5.748 | 1,069 | +0.09(+1.62%) |
Sep 29, 2008 | 5.851 | 5.851 | 5.657 | 5.657 | 1,902 | -0.19(-3.17%) |
Sep 26, 2008 | 5.851 | 5.860 | 5.842 | 5.842 | 4,418 | -0.03(-0.48%) |
Sep 25, 2008 | 5.664 | 6.047 | 5.664 | 5.870 | 6,495 | +0.21(+3.63%) |
Sep 24, 2008 | 5.608 | 6.085 | 5.141 | 5.664 | 12,807 | -0.19(-3.19%) |
Sep 23, 2008 | 6.244 | 6.244 | 5.701 | 5.851 | 11,122 | -0.57(-8.85%) |
Sep 22, 2008 | 6.300 | 6.473 | 6.300 | 6.419 | 3,452 | +0.17(+2.68%) |
Sep 19, 2008 | 5.608 | 6.505 | 5.194 | 6.252 | 41,092 | +0.67(+12.04%) |
Sep 18, 2008 | 5.318 | 5.580 | 5.143 | 5.580 | 4,160 | +0.00(+0.00%) |
Sep 17, 2008 | 5.449 | 5.599 | 5.449 | 5.580 | 1,710 | +0.32(+6.04%) |
Sep 16, 2008 | 5.374 | 5.608 | 5.159 | 5.262 | 1,877 | -0.16(-2.93%) |
Sep 15, 2008 | 5.552 | 5.608 | 5.421 | 5.421 | 4,028 | -0.16(-2.85%) |
Sep 12, 2008 | 5.608 | 5.608 | 5.580 | 5.580 | 2,995 | -0.03(-0.50%) |
Sep 11, 2008 | 5.608 | 5.608 | 5.608 | 5.608 | 1,176 | -0.00(-0.00%) |
Sep 10, 2008 | 5.608 | 5.608 | 5.552 | 5.608 | 2,428 | +0.04(+0.67%) |
Sep 09, 2008 | 5.608 | 5.608 | 5.561 | 5.571 | 7,489 | +0.01(+0.17%) |
Sep 08, 2008 | 5.440 | 5.561 | 5.440 | 5.561 | 1,925 | -0.03(-0.50%) |
Sep 05, 2008 | 5.692 | 5.692 | 5.543 | 5.589 | 3,515 | +0.00(+0.00%) |
Sep 04, 2008 | 5.720 | 5.720 | 5.426 | 5.589 | 3,005 | -0.07(-1.16%) |
Sep 03, 2008 | 5.645 | 5.795 | 5.617 | 5.655 | 5,493 | -0.10(-1.79%) |
Sep 02, 2008 | 5.758 | 5.758 | 5.758 | 5.758 | 1,390 | +0.05(+0.82%) |
Aug 28, 2008 | 5.795 | 5.711 | 5.711 | 5.711 | 9,415 | -0.07(-1.29%) |
Aug 27, 2008 | 5.842 | 5.842 | 5.786 | 5.786 | 3,637 | +0.18(+3.17%) |
Aug 26, 2008 | 5.608 | 5.608 | 5.608 | 5.608 | 1,658 | -0.12(-2.06%) |
Aug 25, 2008 | 5.720 | 5.786 | 5.608 | 5.726 | 1,080 | +0.11(+1.93%) |
Aug 22, 2008 | 5.627 | 5.627 | 5.617 | 5.617 | 1,497 | -0.22(-3.84%) |
Aug 21, 2008 | 5.711 | 5.842 | 5.701 | 5.842 | 3,851 | +0.00(+0.00%) |
Aug 20, 2008 | 5.795 | 5.842 | 5.795 | 5.842 | 2,522 | +0.05(+0.81%) |
Aug 19, 2008 | 5.795 | 5.795 | 5.795 | 5.795 | 1,711 | -0.05(-0.80%) |
Aug 18, 2008 | 5.758 | 5.842 | 5.757 | 5.842 | 1,631 | +0.15(+2.63%) |
Aug 15, 2008 | 5.468 | 5.814 | 5.468 | 5.692 | 3,669 | +0.12(+2.18%) |
Aug 14, 2008 | 5.627 | 5.701 | 5.515 | 5.571 | 8,480 | -0.22(-3.87%) |
Aug 13, 2008 | 5.795 | 5.795 | 5.795 | 5.795 | 1,069 | +0.09(+1.56%) |
Aug 12, 2008 | 5.739 | 5.870 | 5.664 | 5.706 | 15,941 | +0.14(+2.43%) |
Aug 11, 2008 | 5.557 | 5.715 | 5.253 | 5.571 | 10,274 | +0.38(+7.39%) |
Aug 08, 2008 | 5.337 | 5.365 | 5.159 | 5.187 | 13,763 | -0.11(-2.12%) |
Aug 07, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 5.720 | 5.720 | 5.281 | 5.300 | 5,104 | -0.31(-5.50%) |
Aug 05, 2008 | 5.888 | 5.888 | 5.290 | 5.608 | 5,049 | +0.09(+1.70%) |
Aug 04, 2008 | 5.337 | 5.599 | 5.290 | 5.515 | 1,283 | -0.13(-2.32%) |
Aug 01, 2008 | 5.234 | 5.879 | 5.150 | 5.645 | 11,019 | +0.19(+3.42%) |
Jul 31, 2008 | 5.234 | 5.995 | 5.234 | 5.458 | 4,023 | +0.08(+1.57%) |
Jul 30, 2008 | 5.561 | 5.561 | 5.374 | 5.374 | 3,943 | +0.00(+0.00%) |
Jul 29, 2008 | 5.374 | 5.374 | 5.374 | 5.374 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 6.047 | 6.047 | 5.356 | 5.374 | 10,023 | -0.37(-6.50%) |
Jul 25, 2008 | 5.879 | 6.103 | 5.701 | 5.748 | 6,593 | -0.14(-2.38%) |
Jul 24, 2008 | 6.103 | 6.103 | 5.888 | 5.888 | 3,156 | -0.07(-1.25%) |
Jul 23, 2008 | 6.075 | 6.169 | 5.748 | 5.963 | 18,031 | -0.35(-5.48%) |
Jul 22, 2008 | 6.309 | 6.309 | 6.309 | 6.309 | 213 | +0.61(+10.66%) |
Jul 21, 2008 | 5.701 | 5.748 | 5.627 | 5.701 | 6,194 | -0.06(-0.97%) |
Jul 18, 2008 | 5.739 | 6.262 | 5.701 | 5.758 | 6,633 | +0.06(+0.98%) |
Jul 17, 2008 | 5.711 | 5.776 | 5.627 | 5.701 | 5,521 | -0.09(-1.61%) |
Jul 16, 2008 | 5.795 | 5.888 | 5.795 | 5.795 | 1,162 | -0.09(-1.59%) |
Jul 15, 2008 | 5.776 | 6.322 | 5.701 | 5.888 | 5,655 | +0.18(+3.11%) |
Jul 14, 2008 | 6.131 | 6.131 | 5.655 | 5.711 | 11,884 | -0.47(-7.56%) |
Jul 11, 2008 | 6.122 | 6.533 | 6.122 | 6.178 | 4,942 | +0.02(+0.30%) |
Jul 10, 2008 | 5.898 | 6.421 | 5.888 | 6.159 | 1,726 | +0.08(+1.38%) |
Jul 09, 2008 | 5.767 | 6.141 | 5.767 | 6.075 | 8,164 | +0.39(+6.91%) |
Jul 08, 2008 | 5.818 | 6.533 | 5.683 | 5.683 | 26,075 | +0.07(+1.33%) |
Jul 07, 2008 | 5.870 | 5.870 | 5.608 | 5.608 | 4,664 | -0.14(-2.44%) |
Jul 04, 2008 | 6.169 | 6.216 | 5.692 | 5.748 | 7,061 | +0.00(+0.00%) |
Jul 03, 2008 | 6.169 | 6.216 | 5.692 | 5.748 | 7,061 | -0.34(-5.53%) |
Jul 02, 2008 | 6.150 | 6.262 | 5.991 | 6.085 | 5,221 | +0.01(+0.15%) |