Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.290 | 4.450 | 4.280 | 4.440 | 76,072 | +0.14(+3.22%) |
Sep 29, 2008 | 4.500 | 4.500 | 4.260 | 4.302 | 11,810 | -0.37(-7.89%) |
Sep 26, 2008 | 4.500 | 4.680 | 4.500 | 4.670 | 700 | +0.07(+1.52%) |
Sep 25, 2008 | 4.525 | 4.650 | 4.520 | 4.600 | 1,700 | +0.00(+0.00%) |
Sep 24, 2008 | 4.600 | 4.625 | 4.510 | 4.600 | 46,000 | +0.00(+0.00%) |
Sep 23, 2008 | 4.560 | 4.650 | 4.560 | 4.600 | 7,753 | -0.04(-0.86%) |
Sep 22, 2008 | 4.750 | 4.800 | 4.640 | 4.640 | 37,240 | -0.01(-0.22%) |
Sep 19, 2008 | 4.700 | 4.750 | 4.650 | 4.650 | 107,013 | +0.00(+0.00%) |
Sep 18, 2008 | 4.750 | 4.816 | 4.650 | 4.650 | 136,500 | +0.01(+0.22%) |
Sep 17, 2008 | 4.690 | 4.700 | 4.550 | 4.640 | 67,088 | -0.01(-0.22%) |
Sep 16, 2008 | 4.750 | 4.750 | 4.540 | 4.650 | 26,609 | -0.09(-1.90%) |
Sep 15, 2008 | 4.750 | 4.750 | 4.600 | 4.740 | 8,780 | -0.02(-0.42%) |
Sep 12, 2008 | 4.720 | 4.790 | 4.550 | 4.760 | 11,560 | -0.03(-0.63%) |
Sep 11, 2008 | 4.750 | 4.790 | 4.670 | 4.790 | 14,700 | +0.02(+0.42%) |
Sep 10, 2008 | 4.550 | 4.770 | 4.550 | 4.770 | 222,150 | +0.14(+3.02%) |
Sep 09, 2008 | 4.700 | 4.700 | 4.610 | 4.630 | 4,510 | -0.07(-1.49%) |
Sep 08, 2008 | 4.590 | 4.700 | 4.530 | 4.700 | 29,026 | +0.15(+3.30%) |
Sep 05, 2008 | 4.570 | 4.610 | 4.390 | 4.550 | 38,246 | +0.04(+0.89%) |
Sep 04, 2008 | 4.480 | 4.510 | 4.480 | 4.510 | 20,336 | -0.04(-0.88%) |
Sep 03, 2008 | 4.550 | 4.565 | 4.480 | 4.550 | 26,655 | +0.05(+1.11%) |
Sep 02, 2008 | 4.360 | 4.520 | 4.350 | 4.500 | 70,500 | +0.20(+4.65%) |
Aug 29, 2008 | 4.390 | 4.570 | 4.290 | 4.300 | 89,709 | -0.20(-4.44%) |
Aug 28, 2008 | 4.300 | 4.540 | 4.230 | 4.500 | 18,401 | +0.20(+4.65%) |
Aug 27, 2008 | 4.300 | 4.340 | 4.280 | 4.300 | 7,309 | +0.03(+0.70%) |
Aug 26, 2008 | 4.230 | 4.320 | 4.200 | 4.270 | 13,001 | +0.09(+2.15%) |
Aug 25, 2008 | 4.010 | 4.440 | 3.810 | 4.180 | 16,333 | -0.27(-6.07%) |
Aug 22, 2008 | 4.150 | 4.450 | 4.150 | 4.450 | 18,222 | +0.19(+4.46%) |
Aug 21, 2008 | 4.320 | 4.320 | 4.250 | 4.260 | 11,014 | -0.03(-0.70%) |
Aug 20, 2008 | 4.200 | 4.290 | 4.200 | 4.290 | 517,048 | +0.17(+4.13%) |
Aug 19, 2008 | 4.050 | 4.160 | 4.000 | 4.120 | 49,962 | +0.12(+3.00%) |
Aug 18, 2008 | 3.840 | 4.020 | 3.770 | 4.000 | 16,602 | +0.23(+6.10%) |
Aug 15, 2008 | 4.050 | 4.050 | 3.770 | 3.770 | 14,973 | -0.22(-5.51%) |
Aug 14, 2008 | 4.060 | 4.190 | 3.870 | 3.990 | 6,911 | -0.07(-1.72%) |
Aug 13, 2008 | 4.070 | 4.250 | 4.060 | 4.060 | 10,701 | -0.19(-4.47%) |
Aug 12, 2008 | 4.150 | 4.250 | 4.150 | 4.250 | 700 | -0.01(-0.23%) |
Aug 11, 2008 | 4.280 | 4.280 | 4.110 | 4.260 | 4,414 | -0.02(-0.47%) |
Aug 08, 2008 | 4.340 | 4.350 | 4.200 | 4.280 | 10,799 | -0.06(-1.38%) |
Aug 07, 2008 | 4.390 | 4.500 | 4.100 | 4.340 | 12,165 | +0.16(+3.83%) |
Aug 06, 2008 | 4.250 | 4.300 | 4.150 | 4.180 | 61,591 | -0.12(-2.79%) |
Aug 05, 2008 | 4.200 | 4.300 | 4.200 | 4.300 | 2,300 | +0.11(+2.63%) |
Aug 04, 2008 | 4.190 | 4.190 | 4.190 | 4.190 | 100 | +0.00(+0.00%) |
Aug 01, 2008 | 4.171 | 4.190 | 4.171 | 4.190 | 400 | -0.01(-0.24%) |
Jul 31, 2008 | 4.240 | 4.240 | 4.050 | 4.200 | 2,600 | +0.05(+1.20%) |
Jul 30, 2008 | 4.200 | 4.240 | 4.040 | 4.150 | 18,739 | +0.00(+0.00%) |
Jul 29, 2008 | 4.150 | 4.190 | 4.150 | 4.150 | 700 | +0.10(+2.47%) |
Jul 28, 2008 | 4.160 | 4.170 | 4.040 | 4.050 | 3,710 | -0.03(-0.74%) |
Jul 25, 2008 | 4.110 | 4.110 | 3.980 | 4.080 | 5,300 | -0.19(-4.45%) |
Jul 24, 2008 | 4.260 | 4.270 | 4.260 | 4.270 | 500 | +0.02(+0.47%) |
Jul 23, 2008 | 4.290 | 4.290 | 4.190 | 4.250 | 7,650 | -0.04(-0.93%) |
Jul 22, 2008 | 4.000 | 4.300 | 4.000 | 4.290 | 44,202 | +0.29(+7.25%) |
Jul 21, 2008 | 4.000 | 4.020 | 3.970 | 4.000 | 6,795 | +0.00(+0.00%) |
Jul 18, 2008 | 4.030 | 4.030 | 4.000 | 4.000 | 15,470 | -0.02(-0.50%) |
Jul 17, 2008 | 3.980 | 4.020 | 3.980 | 4.020 | 19,100 | +0.04(+1.01%) |
Jul 16, 2008 | 3.980 | 3.980 | 3.970 | 3.980 | 5,400 | +0.01(+0.25%) |
Jul 15, 2008 | 3.950 | 3.970 | 3.950 | 3.970 | 5,410 | +0.03(+0.76%) |
Jul 14, 2008 | 3.940 | 3.940 | 3.940 | 3.940 | 100 | -0.04(-1.01%) |
Jul 11, 2008 | 3.940 | 3.980 | 3.880 | 3.980 | 3,400 | -0.02(-0.50%) |
Jul 10, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Jul 09, 2008 | 3.810 | 4.000 | 3.810 | 4.000 | 6,188 | +0.24(+6.38%) |
Jul 08, 2008 | 3.830 | 3.830 | 3.610 | 3.760 | 21,209 | -0.07(-1.83%) |
Jul 07, 2008 | 4.020 | 4.020 | 3.810 | 3.830 | 27,770 | -0.19(-4.73%) |
Jul 04, 2008 | 4.030 | 4.060 | 3.800 | 4.020 | 9,100 | +0.00(+0.00%) |
Jul 03, 2008 | 4.030 | 4.060 | 3.800 | 4.020 | 9,100 | -0.05(-1.23%) |
Jul 02, 2008 | 4.100 | 4.160 | 4.050 | 4.070 | 8,800 | -0.18(-4.24%) |