Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.449 | 3.492 | 2.888 | 3.018 | 128,744 | -0.39(-11.39%) |
Sep 29, 2008 | 2.957 | 3.564 | 2.759 | 3.406 | 103,072 | +0.46(+15.50%) |
Sep 26, 2008 | 2.983 | 3.018 | 2.802 | 2.949 | 0 | +0.04(+1.48%) |
Sep 25, 2008 | 2.845 | 3.001 | 2.828 | 2.906 | 146,362 | +0.08(+2.74%) |
Sep 24, 2008 | 2.983 | 3.087 | 2.811 | 2.828 | 150,505 | -0.17(-5.75%) |
Sep 23, 2008 | 2.975 | 3.233 | 2.897 | 3.001 | 306,941 | +0.06(+2.05%) |
Sep 22, 2008 | 2.897 | 2.983 | 2.845 | 2.940 | 268,311 | +0.09(+3.33%) |
Sep 19, 2008 | 2.854 | 3.166 | 2.759 | 2.845 | 0 | -0.04(-1.49%) |
Sep 18, 2008 | 2.932 | 2.975 | 2.819 | 2.888 | 140,383 | -0.06(-2.05%) |
Sep 17, 2008 | 3.173 | 3.173 | 2.949 | 2.949 | 93,494 | -0.11(-3.66%) |
Sep 16, 2008 | 3.147 | 3.242 | 2.992 | 3.061 | 119,675 | -0.09(-2.74%) |
Sep 15, 2008 | 3.259 | 3.276 | 3.138 | 3.147 | 26,733 | -0.13(-3.95%) |
Sep 12, 2008 | 3.320 | 3.363 | 3.251 | 3.276 | 0 | +0.15(+4.68%) |
Sep 11, 2008 | 3.156 | 3.432 | 3.104 | 3.130 | 155,651 | -0.02(-0.55%) |
Sep 10, 2008 | 3.320 | 3.414 | 3.147 | 3.147 | 180,807 | -0.21(-6.17%) |
Sep 09, 2008 | 3.320 | 3.552 | 3.320 | 3.354 | 133,927 | +0.08(+2.37%) |
Sep 08, 2008 | 3.526 | 3.535 | 3.225 | 3.276 | 74,876 | +0.00(+0.00%) |
Sep 05, 2008 | 3.552 | 3.552 | 3.225 | 3.276 | 0 | -0.22(-6.40%) |
Sep 04, 2008 | 3.578 | 3.664 | 3.458 | 3.501 | 57,604 | -0.15(-4.02%) |
Sep 03, 2008 | 3.544 | 3.699 | 3.475 | 3.647 | 51,958 | +0.14(+3.93%) |
Sep 02, 2008 | 3.751 | 3.802 | 3.475 | 3.509 | 115,285 | -0.24(-6.44%) |
Aug 29, 2008 | 3.846 | 3.871 | 3.751 | 3.751 | 0 | -0.06(-1.58%) |
Aug 28, 2008 | 3.751 | 3.958 | 3.751 | 3.811 | 81,463 | +0.04(+1.14%) |
Aug 27, 2008 | 3.958 | 3.958 | 3.759 | 3.768 | 38,653 | -0.12(-3.10%) |
Aug 26, 2008 | 4.070 | 4.070 | 3.889 | 3.889 | 12,583 | -0.12(-3.01%) |
Aug 25, 2008 | 4.009 | 4.052 | 3.863 | 4.009 | 50,618 | +0.15(+3.79%) |
Aug 22, 2008 | 3.983 | 3.983 | 3.777 | 3.863 | 0 | -0.11(-2.82%) |
Aug 21, 2008 | 4.001 | 4.096 | 3.966 | 3.975 | 16,822 | +0.03(+0.88%) |
Aug 20, 2008 | 3.871 | 4.078 | 3.871 | 3.940 | 22,975 | +0.07(+1.78%) |
Aug 19, 2008 | 3.837 | 4.251 | 3.811 | 3.871 | 236,134 | -0.03(-0.66%) |
Aug 18, 2008 | 3.932 | 4.052 | 3.854 | 3.897 | 146,143 | +0.03(+0.89%) |
Aug 15, 2008 | 3.966 | 3.992 | 3.768 | 3.863 | 0 | -0.14(-3.45%) |
Aug 14, 2008 | 3.837 | 4.139 | 3.820 | 4.001 | 61,876 | +0.18(+4.74%) |
Aug 13, 2008 | 3.863 | 3.906 | 3.794 | 3.820 | 60,051 | -0.04(-1.12%) |
Aug 12, 2008 | 3.906 | 3.923 | 3.846 | 3.863 | 68,906 | -0.11(-2.82%) |
Aug 11, 2008 | 3.880 | 4.136 | 3.880 | 3.975 | 127,942 | +0.10(+2.67%) |
Aug 08, 2008 | 4.897 | 4.897 | 3.742 | 3.871 | 343,032 | -1.41(-26.75%) |
Aug 07, 2008 | 5.260 | 5.337 | 5.242 | 5.285 | 26,327 | -0.05(-0.97%) |
Aug 06, 2008 | 5.225 | 5.354 | 5.225 | 5.337 | 42,651 | +0.07(+1.31%) |
Aug 05, 2008 | 5.225 | 5.346 | 5.225 | 5.268 | 19,377 | -0.01(-0.16%) |
Aug 04, 2008 | 5.260 | 5.389 | 5.225 | 5.277 | 29,451 | -0.03(-0.49%) |
Aug 01, 2008 | 5.346 | 5.398 | 5.277 | 5.303 | 12,108 | -0.04(-0.81%) |
Jul 31, 2008 | 5.311 | 5.423 | 5.303 | 5.346 | 18,672 | +0.00(+0.00%) |
Jul 30, 2008 | 5.260 | 5.389 | 5.260 | 5.346 | 36,077 | +0.00(+0.00%) |
Jul 29, 2008 | 5.346 | 5.484 | 5.311 | 5.346 | 23,485 | +0.00(+0.00%) |
Jul 28, 2008 | 5.587 | 5.587 | 5.346 | 5.346 | 83,621 | -0.33(-5.77%) |
Jul 25, 2008 | 5.423 | 5.673 | 5.423 | 5.673 | 14,265 | +0.31(+5.79%) |
Jul 24, 2008 | 5.484 | 5.561 | 5.346 | 5.363 | 37,577 | -0.28(-5.04%) |
Jul 23, 2008 | 5.389 | 5.717 | 5.346 | 5.648 | 42,355 | +0.27(+4.97%) |
Jul 22, 2008 | 5.260 | 5.492 | 5.260 | 5.380 | 81,811 | +0.06(+1.13%) |
Jul 21, 2008 | 5.363 | 5.363 | 5.251 | 5.320 | 28,931 | -0.02(-0.32%) |
Jul 18, 2008 | 5.389 | 5.527 | 5.225 | 5.337 | 42,229 | -0.11(-2.06%) |
Jul 17, 2008 | 5.639 | 5.639 | 5.449 | 5.449 | 47,420 | -0.17(-3.07%) |
Jul 16, 2008 | 5.372 | 5.673 | 5.372 | 5.622 | 38,683 | +0.22(+4.15%) |
Jul 15, 2008 | 5.518 | 5.518 | 5.367 | 5.398 | 34,854 | -0.16(-2.95%) |
Jul 14, 2008 | 5.441 | 5.579 | 5.432 | 5.561 | 40,012 | +0.18(+3.37%) |
Jul 11, 2008 | 5.656 | 5.656 | 5.346 | 5.380 | 31,022 | -0.35(-6.17%) |
Jul 10, 2008 | 5.604 | 5.734 | 5.604 | 5.734 | 20,673 | +0.06(+1.06%) |
Jul 09, 2008 | 5.717 | 5.777 | 5.613 | 5.673 | 17,940 | +0.03(+0.61%) |
Jul 08, 2008 | 5.691 | 5.863 | 5.604 | 5.639 | 37,977 | +0.03(+0.62%) |
Jul 07, 2008 | 5.674 | 5.734 | 5.604 | 5.604 | 47,564 | -0.12(-2.11%) |
Jul 04, 2008 | 5.691 | 5.760 | 5.604 | 5.725 | 15,543 | +0.00(+0.00%) |
Jul 03, 2008 | 5.691 | 5.760 | 5.604 | 5.725 | 15,543 | -0.01(-0.15%) |
Jul 02, 2008 | 5.604 | 5.760 | 5.561 | 5.734 | 44,652 | +0.13(+2.31%) |