Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.277 | 4.434 | 4.181 | 4.277 | 14,241 | +0.10(+2.30%) |
Sep 29, 2008 | 4.164 | 4.356 | 4.164 | 4.181 | 26,479 | -0.10(-2.24%) |
Sep 26, 2008 | 4.234 | 4.336 | 4.234 | 4.277 | 12,368 | -0.05(-1.21%) |
Sep 25, 2008 | 4.286 | 4.399 | 4.155 | 4.330 | 22,578 | +0.01(+0.20%) |
Sep 24, 2008 | 4.364 | 4.364 | 4.321 | 4.321 | 2,184 | +0.00(+0.00%) |
Sep 23, 2008 | 4.408 | 4.574 | 4.234 | 4.321 | 51,129 | -0.03(-0.60%) |
Sep 22, 2008 | 4.364 | 4.705 | 4.338 | 4.347 | 38,828 | -0.02(-0.40%) |
Sep 19, 2008 | 4.426 | 4.574 | 4.181 | 4.364 | 479,278 | -0.02(-0.40%) |
Sep 18, 2008 | 4.172 | 4.382 | 4.103 | 4.382 | 101,840 | +0.26(+6.36%) |
Sep 17, 2008 | 4.190 | 4.234 | 4.059 | 4.120 | 190,202 | -0.11(-2.68%) |
Sep 16, 2008 | 4.155 | 4.260 | 4.129 | 4.234 | 74,165 | -0.13(-3.00%) |
Sep 15, 2008 | 4.373 | 4.399 | 4.347 | 4.364 | 36,436 | +0.07(+1.63%) |
Sep 12, 2008 | 4.356 | 4.417 | 4.286 | 4.295 | 28,946 | -0.08(-1.80%) |
Sep 11, 2008 | 4.356 | 4.391 | 4.303 | 4.373 | 39,380 | +0.04(+1.01%) |
Sep 10, 2008 | 4.338 | 4.391 | 4.312 | 4.330 | 21,907 | +0.04(+1.02%) |
Sep 09, 2008 | 4.286 | 4.338 | 4.242 | 4.286 | 69,139 | -0.03(-0.81%) |
Sep 08, 2008 | 4.373 | 4.382 | 4.303 | 4.321 | 19,128 | +0.00(+0.00%) |
Sep 05, 2008 | 4.356 | 4.364 | 4.321 | 4.321 | 6,681 | -0.04(-1.00%) |
Sep 04, 2008 | 4.399 | 4.401 | 4.333 | 4.364 | 9,573 | +0.00(+0.00%) |
Sep 03, 2008 | 4.303 | 4.478 | 4.303 | 4.364 | 181,606 | +0.01(+0.20%) |
Sep 02, 2008 | 4.356 | 4.478 | 4.268 | 4.356 | 76,781 | +0.05(+1.22%) |
Aug 29, 2008 | 4.347 | 4.513 | 4.303 | 4.303 | 21,812 | +0.00(+0.00%) |
Aug 28, 2008 | 4.364 | 4.364 | 4.303 | 4.303 | 72,904 | -0.06(-1.40%) |
Aug 27, 2008 | 4.330 | 4.364 | 4.321 | 4.364 | 26,804 | +0.03(+0.81%) |
Aug 26, 2008 | 4.399 | 4.399 | 4.321 | 4.330 | 16,218 | -0.02(-0.40%) |
Aug 25, 2008 | 4.382 | 4.399 | 4.321 | 4.347 | 8,863 | -0.01(-0.20%) |
Aug 22, 2008 | 4.330 | 4.356 | 4.321 | 4.356 | 5,315 | +0.02(+0.40%) |
Aug 21, 2008 | 4.399 | 4.408 | 4.312 | 4.338 | 71,024 | -0.05(-1.19%) |
Aug 20, 2008 | 4.364 | 4.391 | 4.199 | 4.391 | 31,081 | +0.00(+0.00%) |
Aug 19, 2008 | 4.330 | 4.417 | 4.312 | 4.391 | 33,520 | +0.01(+0.20%) |
Aug 18, 2008 | 4.399 | 4.408 | 4.356 | 4.382 | 29,728 | +0.02(+0.40%) |
Aug 15, 2008 | 4.312 | 4.417 | 4.312 | 4.364 | 267,842 | +0.06(+1.42%) |
Aug 14, 2008 | 4.216 | 4.321 | 4.216 | 4.303 | 186,615 | +0.03(+0.82%) |
Aug 13, 2008 | 4.216 | 4.312 | 4.216 | 4.268 | 51,133 | +0.00(+0.00%) |
Aug 12, 2008 | 3.841 | 4.321 | 3.841 | 4.268 | 262,293 | +0.25(+6.30%) |
Aug 11, 2008 | 4.050 | 4.059 | 3.989 | 4.015 | 62,115 | -0.01(-0.22%) |
Aug 08, 2008 | 4.015 | 4.059 | 3.893 | 4.024 | 73,268 | +0.04(+1.10%) |
Aug 07, 2008 | 4.015 | 4.015 | 3.945 | 3.980 | 8,761 | +0.01(+0.22%) |
Aug 06, 2008 | 4.015 | 4.033 | 3.919 | 3.972 | 63,588 | -0.03(-0.66%) |
Aug 05, 2008 | 3.788 | 4.007 | 3.788 | 3.998 | 192,471 | +0.25(+6.76%) |
Aug 04, 2008 | 3.719 | 3.788 | 3.719 | 3.745 | 18,867 | -0.01(-0.23%) |
Aug 01, 2008 | 3.762 | 3.780 | 3.710 | 3.753 | 22,890 | +0.03(+0.94%) |
Jul 31, 2008 | 3.710 | 3.736 | 3.710 | 3.719 | 7,927 | -0.02(-0.47%) |
Jul 30, 2008 | 3.771 | 3.841 | 3.710 | 3.736 | 10,502 | +0.01(+0.23%) |
Jul 29, 2008 | 3.727 | 3.771 | 3.701 | 3.727 | 24,524 | +0.01(+0.23%) |
Jul 28, 2008 | 3.788 | 3.788 | 3.684 | 3.719 | 35,628 | -0.02(-0.47%) |
Jul 25, 2008 | 3.780 | 3.788 | 3.736 | 3.736 | 9,350 | -0.02(-0.47%) |
Jul 24, 2008 | 3.762 | 3.762 | 3.710 | 3.753 | 16,670 | +0.00(+0.00%) |
Jul 23, 2008 | 3.719 | 3.762 | 3.719 | 3.753 | 8,154 | +0.04(+1.18%) |
Jul 22, 2008 | 3.666 | 3.727 | 3.614 | 3.710 | 35,982 | +0.02(+0.47%) |
Jul 21, 2008 | 3.675 | 3.753 | 3.657 | 3.692 | 29,237 | +0.02(+0.47%) |
Jul 18, 2008 | 3.675 | 3.753 | 3.605 | 3.675 | 160,634 | -0.02(-0.47%) |
Jul 17, 2008 | 3.710 | 3.719 | 3.623 | 3.692 | 61,881 | -0.04(-1.17%) |
Jul 16, 2008 | 3.841 | 3.876 | 3.457 | 3.736 | 422,836 | -0.16(-4.04%) |
Jul 15, 2008 | 3.841 | 4.042 | 3.788 | 3.893 | 46,132 | -0.01(-0.22%) |
Jul 14, 2008 | 3.815 | 3.963 | 3.815 | 3.902 | 55,796 | +0.07(+1.82%) |
Jul 11, 2008 | 3.797 | 4.042 | 3.780 | 3.832 | 147,414 | -0.02(-0.45%) |
Jul 10, 2008 | 3.849 | 3.867 | 3.815 | 3.849 | 28,067 | -0.03(-0.90%) |
Jul 09, 2008 | 3.884 | 4.172 | 3.797 | 3.884 | 95,750 | -0.03(-0.89%) |
Jul 08, 2008 | 3.980 | 4.007 | 3.797 | 3.919 | 285,607 | -0.03(-0.66%) |
Jul 07, 2008 | 4.138 | 4.138 | 3.884 | 3.945 | 177,437 | -0.16(-3.83%) |
Jul 04, 2008 | 4.172 | 4.172 | 4.103 | 4.103 | 15,732 | +0.00(+0.00%) |
Jul 03, 2008 | 4.172 | 4.172 | 4.103 | 4.103 | 15,732 | -0.03(-0.84%) |
Jul 02, 2008 | 4.181 | 4.181 | 4.050 | 4.138 | 71,404 | -0.03(-0.63%) |