Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.462 | 2.694 | 2.462 | 2.651 | 281,050 | +0.21(+8.61%) |
Sep 29, 2008 | 2.969 | 3.179 | 2.296 | 2.441 | 619,973 | -0.56(-18.60%) |
Sep 26, 2008 | 2.824 | 3.042 | 2.824 | 2.998 | 620,963 | +0.15(+5.34%) |
Sep 25, 2008 | 2.948 | 3.071 | 2.795 | 2.846 | 424,300 | -0.06(-1.99%) |
Sep 24, 2008 | 3.085 | 3.085 | 2.875 | 2.904 | 374,483 | +0.07(+2.30%) |
Sep 23, 2008 | 3.375 | 3.578 | 2.795 | 2.839 | 474,947 | -0.54(-15.88%) |
Sep 22, 2008 | 3.853 | 3.853 | 3.360 | 3.375 | 461,269 | -0.49(-12.57%) |
Sep 19, 2008 | 3.273 | 3.911 | 2.984 | 3.860 | 986,270 | +0.75(+23.95%) |
Sep 18, 2008 | 3.686 | 3.744 | 3.042 | 3.114 | 510,580 | -0.46(-12.96%) |
Sep 17, 2008 | 3.773 | 3.875 | 3.520 | 3.578 | 239,467 | -0.27(-6.97%) |
Sep 16, 2008 | 3.875 | 3.925 | 3.556 | 3.846 | 244,328 | +0.00(+0.00%) |
Sep 15, 2008 | 3.998 | 4.150 | 3.809 | 3.846 | 154,500 | -0.14(-3.63%) |
Sep 12, 2008 | 4.135 | 4.135 | 3.983 | 3.990 | 137,148 | -0.18(-4.34%) |
Sep 11, 2008 | 4.237 | 4.251 | 4.034 | 4.171 | 364,805 | -0.10(-2.37%) |
Sep 10, 2008 | 4.483 | 4.483 | 4.258 | 4.273 | 268,669 | -0.12(-2.80%) |
Sep 09, 2008 | 4.563 | 4.686 | 4.367 | 4.396 | 204,627 | -0.17(-3.65%) |
Sep 08, 2008 | 4.649 | 4.649 | 4.425 | 4.563 | 211,212 | +0.01(+0.32%) |
Sep 05, 2008 | 4.454 | 4.606 | 4.418 | 4.548 | 147,321 | +0.08(+1.78%) |
Sep 04, 2008 | 4.736 | 4.736 | 4.418 | 4.468 | 114,492 | -0.15(-3.29%) |
Sep 03, 2008 | 4.389 | 4.635 | 4.353 | 4.620 | 170,965 | +0.25(+5.63%) |
Sep 02, 2008 | 4.468 | 4.490 | 4.345 | 4.374 | 108,272 | -0.05(-1.15%) |
Aug 29, 2008 | 4.613 | 4.613 | 4.389 | 4.425 | 97,328 | -0.19(-4.08%) |
Aug 28, 2008 | 4.512 | 4.628 | 4.367 | 4.613 | 163,096 | +0.12(+2.74%) |
Aug 27, 2008 | 4.425 | 4.555 | 4.353 | 4.490 | 147,200 | +0.06(+1.31%) |
Aug 26, 2008 | 4.367 | 4.541 | 4.291 | 4.432 | 90,846 | +0.09(+2.00%) |
Aug 25, 2008 | 4.476 | 4.476 | 4.345 | 4.345 | 104,013 | -0.17(-3.85%) |
Aug 22, 2008 | 4.468 | 4.657 | 4.367 | 4.519 | 56,269 | +0.06(+1.30%) |
Aug 21, 2008 | 4.490 | 4.686 | 4.454 | 4.461 | 118,076 | -0.03(-0.64%) |
Aug 20, 2008 | 4.461 | 4.558 | 4.374 | 4.490 | 160,353 | +0.07(+1.47%) |
Aug 19, 2008 | 4.555 | 4.555 | 4.396 | 4.425 | 240,826 | -0.17(-3.78%) |
Aug 18, 2008 | 4.715 | 4.780 | 4.577 | 4.599 | 142,932 | -0.08(-1.70%) |
Aug 15, 2008 | 4.780 | 4.802 | 4.678 | 4.678 | 259,978 | -0.02(-0.46%) |
Aug 14, 2008 | 4.671 | 4.744 | 4.635 | 4.700 | 447,466 | +0.00(+0.00%) |
Aug 13, 2008 | 4.693 | 4.787 | 4.613 | 4.700 | 221,087 | +0.01(+0.15%) |
Aug 12, 2008 | 4.693 | 4.765 | 4.620 | 4.693 | 189,233 | -0.01(-0.31%) |
Aug 11, 2008 | 4.483 | 4.707 | 4.410 | 4.707 | 314,519 | +0.23(+5.18%) |
Aug 08, 2008 | 4.360 | 4.490 | 4.331 | 4.476 | 410,772 | +0.14(+3.17%) |
Aug 07, 2008 | 4.353 | 4.360 | 4.302 | 4.338 | 380,109 | -0.01(-0.33%) |
Aug 06, 2008 | 4.403 | 4.447 | 4.331 | 4.353 | 352,056 | -0.07(-1.64%) |
Aug 05, 2008 | 4.599 | 4.599 | 4.418 | 4.425 | 307,786 | -0.10(-2.24%) |
Aug 04, 2008 | 4.635 | 4.686 | 4.526 | 4.526 | 330,589 | -0.08(-1.73%) |
Aug 01, 2008 | 4.505 | 4.664 | 4.447 | 4.606 | 568,439 | +0.10(+2.25%) |
Jul 31, 2008 | 4.490 | 4.526 | 4.244 | 4.505 | 626,148 | -0.04(-0.96%) |
Jul 30, 2008 | 4.541 | 4.570 | 4.490 | 4.548 | 238,722 | +0.01(+0.32%) |
Jul 29, 2008 | 4.534 | 4.570 | 4.403 | 4.534 | 322,805 | +0.11(+2.45%) |
Jul 28, 2008 | 4.512 | 4.541 | 4.418 | 4.425 | 203,920 | -0.12(-2.55%) |
Jul 25, 2008 | 4.526 | 4.541 | 4.425 | 4.541 | 206,966 | +0.06(+1.29%) |
Jul 24, 2008 | 4.570 | 4.584 | 4.483 | 4.483 | 393,406 | -0.09(-1.90%) |
Jul 23, 2008 | 4.570 | 4.671 | 4.526 | 4.570 | 159,060 | -0.03(-0.63%) |
Jul 22, 2008 | 4.613 | 4.635 | 4.403 | 4.599 | 418,524 | -0.05(-1.09%) |
Jul 21, 2008 | 4.563 | 4.657 | 4.454 | 4.649 | 275,299 | +0.10(+2.23%) |
Jul 18, 2008 | 4.852 | 4.852 | 4.541 | 4.548 | 341,127 | -0.30(-6.27%) |
Jul 17, 2008 | 4.917 | 4.917 | 4.765 | 4.852 | 194,302 | -0.07(-1.33%) |
Jul 16, 2008 | 4.932 | 4.968 | 4.787 | 4.917 | 132,821 | -0.01(-0.15%) |
Jul 15, 2008 | 5.055 | 5.069 | 4.888 | 4.925 | 467,517 | -0.14(-2.86%) |
Jul 14, 2008 | 5.178 | 5.279 | 5.055 | 5.069 | 409,861 | -0.08(-1.55%) |
Jul 11, 2008 | 5.026 | 5.156 | 5.012 | 5.149 | 270,277 | +0.09(+1.72%) |
Jul 10, 2008 | 5.004 | 5.098 | 5.004 | 5.062 | 171,905 | +0.06(+1.16%) |
Jul 09, 2008 | 5.156 | 5.207 | 4.997 | 5.004 | 162,938 | -0.14(-2.68%) |
Jul 08, 2008 | 5.062 | 5.200 | 4.954 | 5.142 | 359,811 | +0.11(+2.16%) |
Jul 07, 2008 | 5.055 | 5.127 | 4.889 | 5.033 | 227,070 | +0.00(+0.00%) |
Jul 04, 2008 | 5.185 | 5.258 | 5.026 | 5.033 | 134,216 | +0.00(+0.00%) |
Jul 03, 2008 | 5.185 | 5.258 | 5.026 | 5.033 | 134,216 | -0.09(-1.84%) |
Jul 02, 2008 | 5.352 | 5.403 | 5.127 | 5.127 | 175,660 | -0.24(-4.45%) |