Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.800 | 3.895 | 3.708 | 3.868 | 943,606 | +0.22(+6.13%) |
Sep 29, 2008 | 4.169 | 4.169 | 3.612 | 3.644 | 859,593 | -0.61(-14.35%) |
Sep 26, 2008 | 4.219 | 4.272 | 4.144 | 4.254 | 0 | -0.10(-2.36%) |
Sep 25, 2008 | 4.254 | 4.357 | 4.205 | 4.357 | 663,450 | +0.12(+2.76%) |
Sep 24, 2008 | 4.307 | 4.315 | 4.205 | 4.240 | 462,140 | -0.04(-0.83%) |
Sep 23, 2008 | 4.400 | 4.400 | 4.187 | 4.276 | 402,278 | -0.13(-2.90%) |
Sep 22, 2008 | 4.570 | 4.570 | 4.315 | 4.403 | 475,995 | -0.12(-2.67%) |
Sep 19, 2008 | 4.151 | 4.524 | 4.151 | 4.524 | 0 | +0.50(+12.53%) |
Sep 18, 2008 | 4.009 | 4.087 | 3.868 | 4.020 | 1,084,400 | +0.02(+0.62%) |
Sep 17, 2008 | 4.311 | 4.311 | 3.914 | 3.995 | 1,509,814 | -0.38(-8.68%) |
Sep 16, 2008 | 4.492 | 4.492 | 4.297 | 4.375 | 642,498 | -0.13(-2.99%) |
Sep 15, 2008 | 4.659 | 4.659 | 4.492 | 4.510 | 984,249 | -0.17(-3.71%) |
Sep 12, 2008 | 4.666 | 4.691 | 4.666 | 4.684 | 159,550 | -0.01(-0.15%) |
Sep 11, 2008 | 4.719 | 4.727 | 4.676 | 4.691 | 295,758 | -0.04(-0.83%) |
Sep 10, 2008 | 4.783 | 4.783 | 4.719 | 4.730 | 133,130 | -0.04(-0.82%) |
Sep 09, 2008 | 4.776 | 4.790 | 4.751 | 4.769 | 244,171 | -0.02(-0.37%) |
Sep 08, 2008 | 4.840 | 4.840 | 4.765 | 4.786 | 130,791 | +0.00(+0.00%) |
Sep 05, 2008 | 4.790 | 4.790 | 4.755 | 4.786 | 0 | -0.00(-0.07%) |
Sep 04, 2008 | 4.836 | 4.836 | 4.790 | 4.790 | 138,654 | -0.03(-0.66%) |
Sep 03, 2008 | 4.847 | 4.858 | 4.801 | 4.822 | 188,548 | -0.03(-0.66%) |
Sep 02, 2008 | 4.811 | 4.854 | 4.808 | 4.854 | 149,139 | +0.07(+1.48%) |
Aug 29, 2008 | 4.804 | 4.818 | 4.783 | 4.783 | 143,555 | -0.01(-0.22%) |
Aug 28, 2008 | 4.769 | 4.840 | 4.769 | 4.794 | 300,823 | +0.02(+0.45%) |
Aug 27, 2008 | 4.783 | 4.804 | 4.769 | 4.772 | 201,819 | -0.04(-0.81%) |
Aug 26, 2008 | 4.783 | 4.815 | 4.772 | 4.811 | 282,300 | +0.02(+0.44%) |
Aug 25, 2008 | 4.769 | 4.804 | 4.765 | 4.790 | 154,589 | -0.01(-0.22%) |
Aug 22, 2008 | 4.751 | 4.801 | 4.741 | 4.801 | 160,257 | +0.06(+1.20%) |
Aug 21, 2008 | 4.751 | 4.762 | 4.623 | 4.744 | 468,912 | -0.05(-0.96%) |
Aug 20, 2008 | 4.744 | 4.801 | 4.744 | 4.790 | 177,184 | -0.02(-0.37%) |
Aug 19, 2008 | 4.825 | 4.833 | 4.801 | 4.808 | 118,497 | -0.01(-0.22%) |
Aug 18, 2008 | 4.840 | 4.854 | 4.808 | 4.818 | 97,723 | -0.02(-0.51%) |
Aug 15, 2008 | 4.850 | 4.850 | 4.815 | 4.843 | 0 | +0.00(+0.07%) |
Aug 14, 2008 | 4.825 | 4.861 | 4.822 | 4.840 | 136,197 | +0.01(+0.29%) |
Aug 13, 2008 | 4.843 | 4.861 | 4.825 | 4.825 | 125,552 | +0.01(+0.15%) |
Aug 12, 2008 | 4.850 | 4.850 | 4.818 | 4.818 | 183,508 | -0.03(-0.66%) |
Aug 11, 2008 | 4.825 | 4.879 | 4.825 | 4.850 | 139,855 | +0.00(+0.07%) |
Aug 08, 2008 | 4.790 | 4.861 | 4.772 | 4.847 | 173,422 | +0.05(+0.96%) |
Aug 07, 2008 | 4.865 | 4.865 | 4.797 | 4.801 | 292,122 | -0.06(-1.31%) |
Aug 06, 2008 | 4.872 | 4.904 | 4.861 | 4.865 | 460,965 | -0.02(-0.51%) |
Aug 05, 2008 | 4.886 | 4.910 | 4.872 | 4.889 | 233,498 | -0.00(-0.07%) |
Aug 04, 2008 | 4.900 | 4.925 | 4.875 | 4.893 | 230,352 | -0.03(-0.65%) |
Aug 01, 2008 | 4.861 | 4.925 | 4.854 | 4.925 | 82,789 | +0.07(+1.54%) |
Jul 31, 2008 | 4.865 | 4.889 | 4.850 | 4.850 | 238,117 | -0.02(-0.44%) |
Jul 30, 2008 | 4.904 | 4.925 | 4.872 | 4.872 | 227,475 | -0.01(-0.29%) |
Jul 29, 2008 | 4.886 | 4.953 | 4.875 | 4.886 | 276,517 | +0.02(+0.51%) |
Jul 28, 2008 | 4.907 | 4.960 | 4.861 | 4.861 | 369,004 | -0.02(-0.51%) |
Jul 25, 2008 | 4.918 | 4.918 | 4.886 | 4.886 | 84,243 | -0.01(-0.15%) |
Jul 24, 2008 | 4.936 | 4.950 | 4.886 | 4.893 | 149,215 | -0.07(-1.36%) |
Jul 23, 2008 | 4.950 | 4.971 | 4.907 | 4.960 | 591,255 | +0.01(+0.14%) |
Jul 22, 2008 | 4.882 | 4.953 | 4.854 | 4.953 | 447,665 | +0.04(+0.72%) |
Jul 21, 2008 | 4.911 | 4.918 | 4.896 | 4.918 | 179,086 | +0.01(+0.22%) |
Jul 18, 2008 | 4.900 | 4.914 | 4.889 | 4.907 | 130,611 | -0.00(-0.07%) |
Jul 17, 2008 | 4.825 | 4.911 | 4.825 | 4.911 | 300,307 | +0.11(+2.22%) |
Jul 16, 2008 | 4.719 | 4.811 | 4.719 | 4.804 | 237,858 | +0.09(+1.80%) |
Jul 15, 2008 | 4.801 | 4.818 | 4.680 | 4.719 | 489,503 | -0.15(-3.06%) |
Jul 14, 2008 | 4.939 | 4.939 | 4.868 | 4.868 | 229,961 | -0.06(-1.30%) |
Jul 11, 2008 | 4.914 | 4.960 | 4.907 | 4.932 | 237,207 | -0.04(-0.71%) |
Jul 10, 2008 | 4.960 | 5.003 | 4.936 | 4.967 | 310,994 | -0.02(-0.36%) |
Jul 09, 2008 | 4.914 | 5.038 | 4.914 | 4.985 | 318,347 | +0.07(+1.44%) |
Jul 08, 2008 | 4.950 | 4.957 | 4.911 | 4.914 | 555,010 | -0.05(-0.93%) |
Jul 07, 2008 | 5.038 | 5.074 | 4.943 | 4.960 | 287,867 | -0.09(-1.69%) |
Jul 04, 2008 | 5.053 | 5.095 | 5.042 | 5.045 | 476,699 | +0.00(+0.00%) |
Jul 03, 2008 | 5.053 | 5.095 | 5.042 | 5.045 | 476,699 | -0.03(-0.63%) |
Jul 02, 2008 | 5.077 | 5.092 | 5.049 | 5.077 | 313,672 | -0.00(-0.07%) |