Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.564 | 3.728 | 3.489 | 3.489 | 394,395 | -0.11(-3.11%) |
Sep 29, 2008 | 3.877 | 3.877 | 3.355 | 3.601 | 1,045,640 | -0.30(-7.65%) |
Sep 26, 2008 | 4.071 | 4.093 | 3.884 | 3.899 | 389,871 | -0.28(-6.77%) |
Sep 25, 2008 | 4.309 | 4.399 | 4.153 | 4.182 | 464,782 | -0.18(-4.10%) |
Sep 24, 2008 | 4.481 | 4.593 | 4.302 | 4.361 | 735,486 | -0.04(-0.85%) |
Sep 23, 2008 | 4.324 | 4.488 | 4.033 | 4.399 | 1,010,867 | +0.08(+1.90%) |
Sep 22, 2008 | 4.466 | 5.003 | 4.287 | 4.317 | 884,229 | +0.03(+0.70%) |
Sep 19, 2008 | 3.914 | 4.324 | 3.840 | 4.287 | 924,626 | +0.52(+13.86%) |
Sep 18, 2008 | 3.929 | 3.929 | 3.653 | 3.765 | 1,281,163 | -0.05(-1.37%) |
Sep 17, 2008 | 3.832 | 3.996 | 3.728 | 3.817 | 966,534 | -0.02(-0.58%) |
Sep 16, 2008 | 4.100 | 4.119 | 3.728 | 3.840 | 1,656,126 | -0.38(-9.01%) |
Sep 15, 2008 | 4.026 | 4.354 | 4.004 | 4.220 | 784,895 | -0.09(-2.08%) |
Sep 12, 2008 | 4.399 | 4.488 | 4.179 | 4.309 | 1,213,411 | -0.16(-3.51%) |
Sep 11, 2008 | 4.578 | 4.578 | 4.317 | 4.466 | 1,488,953 | -0.13(-2.76%) |
Sep 10, 2008 | 4.786 | 4.846 | 4.593 | 4.593 | 755,925 | -0.20(-4.20%) |
Sep 09, 2008 | 5.137 | 5.198 | 4.779 | 4.794 | 460,751 | -0.40(-7.61%) |
Sep 08, 2008 | 5.293 | 5.480 | 5.114 | 5.189 | 388,733 | -0.02(-0.43%) |
Sep 05, 2008 | 5.085 | 5.249 | 5.003 | 5.211 | 808,843 | +0.03(+0.58%) |
Sep 04, 2008 | 5.413 | 5.442 | 5.122 | 5.182 | 793,202 | -0.25(-4.66%) |
Sep 03, 2008 | 5.480 | 5.487 | 5.375 | 5.435 | 715,628 | -0.01(-0.14%) |
Sep 02, 2008 | 5.562 | 5.577 | 5.375 | 5.442 | 516,262 | -0.10(-1.88%) |
Aug 29, 2008 | 5.614 | 5.673 | 5.457 | 5.547 | 317,640 | -0.10(-1.85%) |
Aug 28, 2008 | 5.599 | 5.778 | 5.510 | 5.651 | 262,037 | -0.01(-0.26%) |
Aug 27, 2008 | 5.442 | 5.696 | 5.442 | 5.666 | 339,837 | +0.26(+4.83%) |
Aug 26, 2008 | 5.450 | 5.450 | 5.316 | 5.405 | 432,141 | +0.04(+0.69%) |
Aug 25, 2008 | 5.450 | 5.614 | 5.346 | 5.368 | 633,684 | -0.13(-2.44%) |
Aug 22, 2008 | 5.703 | 5.718 | 5.472 | 5.502 | 767,167 | -0.17(-3.02%) |
Aug 21, 2008 | 5.793 | 5.853 | 5.614 | 5.674 | 471,744 | -0.21(-3.55%) |
Aug 20, 2008 | 6.195 | 6.345 | 5.800 | 5.882 | 392,150 | -0.14(-2.35%) |
Aug 19, 2008 | 6.195 | 6.322 | 5.994 | 6.024 | 500,334 | -0.19(-3.12%) |
Aug 18, 2008 | 6.099 | 6.441 | 6.039 | 6.218 | 1,195,473 | +0.19(+3.22%) |
Aug 15, 2008 | 5.957 | 6.106 | 5.793 | 6.024 | 731,705 | +0.14(+2.41%) |
Aug 14, 2008 | 5.838 | 5.964 | 5.793 | 5.882 | 406,314 | +0.06(+1.02%) |
Aug 13, 2008 | 5.964 | 6.031 | 5.696 | 5.823 | 541,738 | -0.07(-1.14%) |
Aug 12, 2008 | 6.039 | 6.113 | 5.853 | 5.890 | 430,034 | -0.14(-2.35%) |
Aug 11, 2008 | 5.666 | 6.151 | 5.666 | 6.031 | 1,568,997 | +0.42(+7.44%) |
Aug 08, 2008 | 5.442 | 5.726 | 5.383 | 5.614 | 1,254,902 | +0.17(+3.15%) |
Aug 07, 2008 | 5.584 | 5.778 | 5.368 | 5.442 | 1,694,383 | -0.25(-4.45%) |
Aug 06, 2008 | 5.517 | 5.785 | 5.368 | 5.696 | 1,227,836 | +0.20(+3.66%) |
Aug 05, 2008 | 5.442 | 5.629 | 5.413 | 5.495 | 1,144,516 | +0.04(+0.82%) |
Aug 04, 2008 | 5.480 | 5.547 | 5.368 | 5.450 | 915,500 | -0.07(-1.35%) |
Aug 01, 2008 | 5.547 | 5.592 | 5.383 | 5.524 | 1,634,471 | +0.01(+0.14%) |
Jul 31, 2008 | 5.196 | 5.614 | 5.174 | 5.517 | 2,853,019 | +0.45(+8.82%) |
Jul 30, 2008 | 6.017 | 6.017 | 5.032 | 5.070 | 10,332,802 | -3.13(-38.18%) |
Jul 29, 2008 | 8.447 | 8.477 | 7.970 | 8.201 | 2,308,122 | -0.08(-0.99%) |
Jul 28, 2008 | 8.730 | 8.805 | 8.261 | 8.283 | 1,127,694 | -0.34(-3.98%) |
Jul 25, 2008 | 9.215 | 9.252 | 8.544 | 8.626 | 1,284,702 | -0.46(-5.09%) |
Jul 24, 2008 | 9.692 | 9.692 | 8.991 | 9.088 | 858,020 | -0.49(-5.14%) |
Jul 23, 2008 | 9.327 | 9.737 | 9.327 | 9.580 | 992,846 | +0.28(+3.05%) |
Jul 22, 2008 | 9.767 | 9.953 | 8.909 | 9.297 | 2,029,502 | -0.94(-9.18%) |
Jul 21, 2008 | 10.05 | 10.41 | 9.931 | 10.24 | 584,026 | +0.33(+3.31%) |
Jul 18, 2008 | 9.916 | 9.990 | 9.834 | 9.908 | 503,682 | +0.01(+0.08%) |
Jul 17, 2008 | 10.03 | 10.21 | 9.804 | 9.901 | 502,232 | +0.04(+0.38%) |
Jul 16, 2008 | 9.789 | 9.878 | 9.647 | 9.864 | 783,335 | +0.04(+0.38%) |
Jul 15, 2008 | 9.498 | 10.05 | 9.401 | 9.826 | 621,751 | +0.15(+1.54%) |
Jul 14, 2008 | 9.692 | 9.901 | 9.580 | 9.677 | 1,163,529 | +0.12(+1.25%) |
Jul 11, 2008 | 9.476 | 9.650 | 9.349 | 9.558 | 666,738 | -0.04(-0.39%) |
Jul 10, 2008 | 9.729 | 9.862 | 9.357 | 9.595 | 697,178 | -0.17(-1.76%) |
Jul 09, 2008 | 10.24 | 10.33 | 9.677 | 9.767 | 563,089 | -0.40(-3.89%) |
Jul 08, 2008 | 10.20 | 10.36 | 10.03 | 10.16 | 488,401 | +0.00(+0.00%) |
Jul 07, 2008 | 10.09 | 10.60 | 10.09 | 10.16 | 581,860 | +0.09(+0.89%) |
Jul 04, 2008 | 10.24 | 10.33 | 9.692 | 10.07 | 549,751 | +0.00(+0.00%) |
Jul 03, 2008 | 10.24 | 10.33 | 9.692 | 10.07 | 549,751 | -0.14(-1.39%) |
Jul 02, 2008 | 10.51 | 10.70 | 10.11 | 10.21 | 852,320 | -0.30(-2.84%) |