Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.331 | 3.858 | 3.292 | 3.707 | 13,476,253 | +0.42(+12.65%) |
Sep 29, 2008 | 3.585 | 3.609 | 3.118 | 3.291 | 6,661,930 | -0.34(-9.44%) |
Sep 26, 2008 | 3.648 | 3.721 | 3.582 | 3.634 | 2,690,328 | -0.10(-2.66%) |
Sep 25, 2008 | 3.733 | 3.786 | 3.704 | 3.733 | 7,122,854 | +0.00(+0.04%) |
Sep 24, 2008 | 3.770 | 3.863 | 3.705 | 3.731 | 5,458,822 | -0.00(-0.13%) |
Sep 23, 2008 | 3.736 | 3.876 | 3.699 | 3.736 | 7,366,944 | -0.02(-0.43%) |
Sep 22, 2008 | 3.939 | 3.990 | 3.739 | 3.752 | 4,839,704 | -0.25(-6.14%) |
Sep 19, 2008 | 3.991 | 4.064 | 3.821 | 3.998 | 18,214,948 | +0.27(+7.15%) |
Sep 18, 2008 | 3.634 | 3.757 | 3.455 | 3.731 | 6,902,378 | +0.17(+4.84%) |
Sep 17, 2008 | 3.601 | 3.725 | 3.491 | 3.559 | 12,525,483 | -0.06(-1.57%) |
Sep 16, 2008 | 3.526 | 3.668 | 3.495 | 3.616 | 6,997,568 | +0.04(+1.09%) |
Sep 15, 2008 | 3.658 | 3.678 | 3.536 | 3.577 | 8,761,017 | -0.09(-2.57%) |
Sep 12, 2008 | 3.624 | 3.739 | 3.536 | 3.671 | 10,604,573 | +0.05(+1.30%) |
Sep 11, 2008 | 3.691 | 3.707 | 3.565 | 3.624 | 9,139,766 | -0.08(-2.15%) |
Sep 10, 2008 | 3.733 | 3.783 | 3.668 | 3.704 | 12,396,666 | -0.05(-1.43%) |
Sep 09, 2008 | 3.928 | 3.928 | 3.721 | 3.757 | 12,056,858 | -0.23(-5.75%) |
Sep 08, 2008 | 4.043 | 4.146 | 3.928 | 3.986 | 9,385,609 | +0.03(+0.70%) |
Sep 05, 2008 | 3.983 | 4.024 | 3.847 | 3.959 | 9,035,940 | -0.07(-1.81%) |
Sep 04, 2008 | 4.133 | 4.173 | 3.988 | 4.032 | 5,880,061 | -0.14(-3.43%) |
Sep 03, 2008 | 4.243 | 4.271 | 4.104 | 4.175 | 7,732,857 | -0.10(-2.28%) |
Sep 02, 2008 | 4.258 | 4.369 | 4.230 | 4.273 | 8,303,124 | +0.03(+0.65%) |
Aug 29, 2008 | 4.307 | 4.307 | 4.245 | 4.245 | 7,405,903 | -0.07(-1.66%) |
Aug 28, 2008 | 4.294 | 4.339 | 4.229 | 4.316 | 5,763,220 | +0.00(+0.00%) |
Aug 27, 2008 | 4.263 | 4.370 | 4.263 | 4.316 | 10,152,549 | +0.04(+0.95%) |
Aug 26, 2008 | 4.359 | 4.375 | 4.242 | 4.276 | 12,160,653 | -0.11(-2.41%) |
Aug 25, 2008 | 4.372 | 4.416 | 4.315 | 4.382 | 7,976,214 | +0.02(+0.52%) |
Aug 22, 2008 | 4.281 | 4.370 | 4.276 | 4.359 | 3,995,977 | +0.09(+2.13%) |
Aug 21, 2008 | 4.212 | 4.292 | 4.165 | 4.268 | 7,883,915 | +0.06(+1.47%) |
Aug 20, 2008 | 4.138 | 4.211 | 4.104 | 4.206 | 6,815,768 | +0.07(+1.73%) |
Aug 19, 2008 | 4.091 | 4.178 | 3.998 | 4.134 | 16,882,968 | +0.10(+2.58%) |
Aug 18, 2008 | 4.146 | 4.154 | 3.999 | 4.030 | 14,337,289 | -0.11(-2.56%) |
Aug 15, 2008 | 4.113 | 4.221 | 4.091 | 4.136 | 26,961,044 | +0.06(+1.44%) |
Aug 14, 2008 | 3.960 | 4.146 | 3.821 | 4.077 | 20,162,712 | +0.17(+4.28%) |
Aug 13, 2008 | 3.650 | 4.021 | 3.577 | 3.910 | 19,403,646 | +0.22(+5.99%) |
Aug 12, 2008 | 3.679 | 3.746 | 3.624 | 3.689 | 5,053,267 | -0.02(-0.53%) |
Aug 11, 2008 | 3.609 | 3.764 | 3.385 | 3.708 | 18,937,358 | +0.09(+2.52%) |
Aug 08, 2008 | 3.730 | 3.770 | 3.598 | 3.617 | 13,530,374 | -0.15(-3.89%) |
Aug 07, 2008 | 3.923 | 3.936 | 3.707 | 3.764 | 13,688,684 | -0.20(-5.05%) |
Aug 06, 2008 | 3.923 | 4.038 | 3.920 | 3.964 | 7,140,759 | +0.02(+0.45%) |
Aug 05, 2008 | 3.811 | 4.001 | 3.783 | 3.946 | 15,019,360 | +0.19(+5.02%) |
Aug 04, 2008 | 3.786 | 3.812 | 3.707 | 3.757 | 4,946,969 | -0.00(-0.04%) |
Aug 01, 2008 | 3.697 | 3.785 | 3.603 | 3.759 | 5,116,436 | +0.07(+1.85%) |
Jul 31, 2008 | 3.608 | 3.702 | 3.578 | 3.691 | 5,643,107 | +0.07(+2.07%) |
Jul 30, 2008 | 3.588 | 3.622 | 3.526 | 3.616 | 7,634,616 | +0.03(+0.77%) |
Jul 29, 2008 | 3.588 | 3.608 | 3.502 | 3.588 | 3,550,485 | +0.05(+1.42%) |
Jul 28, 2008 | 3.788 | 3.804 | 3.517 | 3.538 | 4,894,151 | -0.18(-4.85%) |
Jul 25, 2008 | 3.803 | 3.804 | 3.643 | 3.718 | 4,787,078 | -0.02(-0.61%) |
Jul 24, 2008 | 3.783 | 3.853 | 3.704 | 3.741 | 15,097,113 | +0.04(+1.01%) |
Jul 23, 2008 | 3.734 | 3.738 | 3.665 | 3.704 | 4,701,477 | -0.01(-0.39%) |
Jul 22, 2008 | 3.652 | 3.733 | 3.611 | 3.718 | 7,719,552 | +0.06(+1.73%) |
Jul 21, 2008 | 3.606 | 3.668 | 3.507 | 3.655 | 18,797,488 | +0.26(+7.71%) |
Jul 18, 2008 | 3.367 | 3.421 | 3.341 | 3.393 | 3,178,347 | +0.01(+0.24%) |
Jul 17, 2008 | 3.422 | 3.465 | 3.357 | 3.385 | 5,907,968 | -0.02(-0.57%) |
Jul 16, 2008 | 3.117 | 3.421 | 3.113 | 3.404 | 13,995,752 | +0.26(+8.27%) |
Jul 15, 2008 | 3.201 | 3.265 | 3.092 | 3.144 | 6,984,264 | -0.10(-2.96%) |
Jul 14, 2008 | 3.349 | 3.435 | 3.177 | 3.240 | 7,108,584 | -0.10(-3.11%) |
Jul 11, 2008 | 3.414 | 3.447 | 3.292 | 3.344 | 5,075,927 | -0.11(-3.29%) |
Jul 10, 2008 | 3.450 | 3.521 | 3.383 | 3.458 | 2,160,674 | +0.00(+0.14%) |
Jul 09, 2008 | 3.474 | 3.539 | 3.445 | 3.453 | 3,558,026 | -0.00(-0.05%) |
Jul 08, 2008 | 3.374 | 3.491 | 3.341 | 3.455 | 6,618,702 | +0.04(+1.19%) |
Jul 07, 2008 | 3.422 | 3.530 | 3.369 | 3.414 | 3,194,450 | -0.04(-1.27%) |
Jul 04, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,892 | +0.00(+0.00%) |
Jul 03, 2008 | 3.554 | 3.564 | 3.398 | 3.458 | 3,365,892 | -0.10(-2.83%) |
Jul 02, 2008 | 3.598 | 3.622 | 3.518 | 3.559 | 7,655,578 | -0.02(-0.55%) |