Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.070 | 4.080 | 3.770 | 3.900 | 128,351 | -0.21(-5.11%) |
Sep 29, 2008 | 4.270 | 4.300 | 3.560 | 4.110 | 280,390 | +0.11(+2.75%) |
Sep 26, 2008 | 3.630 | 4.120 | 3.500 | 4.000 | 355,778 | +0.53(+15.27%) |
Sep 25, 2008 | 3.380 | 3.750 | 3.380 | 3.470 | 246,448 | +0.04(+1.17%) |
Sep 24, 2008 | 3.670 | 3.720 | 3.430 | 3.430 | 305,202 | -0.17(-4.72%) |
Sep 23, 2008 | 3.540 | 3.990 | 3.320 | 3.600 | 864,137 | +0.05(+1.41%) |
Sep 22, 2008 | 3.350 | 3.600 | 3.220 | 3.550 | 537,391 | +0.40(+12.70%) |
Sep 19, 2008 | 3.570 | 3.620 | 3.050 | 3.150 | 2,411,699 | -0.53(-14.40%) |
Sep 18, 2008 | 3.950 | 3.990 | 3.620 | 3.680 | 206,940 | -0.34(-8.46%) |
Sep 17, 2008 | 4.120 | 4.120 | 3.530 | 4.020 | 706,138 | +0.00(+0.00%) |
Sep 16, 2008 | 4.220 | 4.520 | 3.940 | 4.020 | 278,202 | -0.32(-7.37%) |
Sep 15, 2008 | 4.250 | 4.650 | 4.250 | 4.340 | 200,705 | -0.21(-4.62%) |
Sep 12, 2008 | 4.240 | 4.600 | 4.000 | 4.550 | 287,105 | +0.61(+15.48%) |
Sep 11, 2008 | 3.770 | 4.090 | 3.610 | 3.940 | 340,292 | +0.24(+6.49%) |
Sep 10, 2008 | 3.450 | 3.700 | 3.220 | 3.700 | 276,860 | +0.45(+13.85%) |
Sep 09, 2008 | 3.880 | 3.880 | 3.210 | 3.250 | 229,066 | -0.64(-16.45%) |
Sep 08, 2008 | 4.230 | 4.230 | 3.850 | 3.890 | 109,155 | -0.17(-4.19%) |
Sep 05, 2008 | 4.110 | 4.230 | 4.000 | 4.060 | 110,818 | -0.06(-1.46%) |
Sep 04, 2008 | 4.280 | 4.280 | 4.060 | 4.120 | 161,477 | +0.00(+0.00%) |
Sep 03, 2008 | 4.150 | 4.300 | 4.110 | 4.120 | 134,061 | -0.03(-0.72%) |
Sep 02, 2008 | 4.260 | 4.320 | 4.090 | 4.150 | 290,178 | -0.11(-2.58%) |
Aug 29, 2008 | 4.290 | 4.290 | 4.130 | 4.260 | 88,471 | +0.17(+4.16%) |
Aug 28, 2008 | 4.200 | 4.200 | 4.080 | 4.090 | 393,013 | -0.11(-2.62%) |
Aug 27, 2008 | 4.270 | 4.300 | 4.010 | 4.200 | 148,321 | +0.08(+1.94%) |
Aug 26, 2008 | 4.180 | 4.250 | 4.000 | 4.120 | 230,214 | +0.22(+5.64%) |
Aug 25, 2008 | 3.870 | 4.080 | 3.870 | 3.900 | 109,887 | +0.07(+1.83%) |
Aug 22, 2008 | 3.820 | 3.960 | 3.760 | 3.830 | 215,089 | -0.02(-0.52%) |
Aug 21, 2008 | 3.860 | 3.900 | 3.750 | 3.850 | 183,676 | +0.11(+2.94%) |
Aug 20, 2008 | 3.910 | 3.920 | 3.650 | 3.740 | 191,104 | -0.05(-1.32%) |
Aug 19, 2008 | 3.910 | 3.910 | 3.770 | 3.790 | 273,980 | -0.19(-4.77%) |
Aug 18, 2008 | 3.920 | 4.190 | 3.920 | 3.980 | 115,092 | +0.10(+2.58%) |
Aug 15, 2008 | 4.050 | 4.090 | 3.880 | 3.880 | 151,125 | -0.24(-5.83%) |
Aug 14, 2008 | 4.210 | 4.270 | 4.020 | 4.120 | 144,119 | -0.08(-1.90%) |
Aug 13, 2008 | 4.000 | 4.280 | 3.920 | 4.200 | 426,065 | +0.20(+5.00%) |
Aug 12, 2008 | 3.950 | 4.050 | 3.900 | 4.000 | 359,130 | +0.05(+1.27%) |
Aug 11, 2008 | 4.490 | 4.490 | 3.950 | 3.950 | 218,055 | -0.40(-9.20%) |
Aug 08, 2008 | 4.690 | 4.690 | 4.320 | 4.350 | 197,743 | -0.33(-7.05%) |
Aug 07, 2008 | 4.900 | 4.910 | 4.670 | 4.680 | 183,688 | -0.23(-4.68%) |
Aug 06, 2008 | 4.930 | 4.980 | 4.800 | 4.910 | 181,732 | +0.09(+1.87%) |
Aug 05, 2008 | 5.000 | 5.110 | 4.820 | 4.820 | 428,522 | -0.25(-4.93%) |
Aug 04, 2008 | 5.250 | 5.400 | 5.070 | 5.070 | 146,752 | +0.00(+0.00%) |
Aug 01, 2008 | 5.250 | 5.400 | 5.070 | 5.070 | 146,752 | -0.13(-2.50%) |
Jul 31, 2008 | 5.570 | 5.950 | 5.190 | 5.200 | 236,173 | -0.36(-6.47%) |
Jul 30, 2008 | 4.980 | 5.640 | 4.900 | 5.560 | 153,812 | +0.66(+13.47%) |
Jul 29, 2008 | 5.100 | 5.100 | 4.900 | 4.900 | 316,155 | -0.21(-4.11%) |
Jul 28, 2008 | 5.100 | 5.110 | 4.850 | 5.110 | 133,782 | +0.01(+0.20%) |
Jul 25, 2008 | 5.030 | 5.100 | 4.930 | 5.100 | 321,811 | +0.05(+0.99%) |
Jul 24, 2008 | 5.020 | 5.210 | 4.980 | 5.050 | 238,025 | +0.06(+1.20%) |
Jul 23, 2008 | 4.980 | 5.200 | 4.980 | 4.990 | 248,661 | -0.03(-0.60%) |
Jul 22, 2008 | 5.030 | 5.180 | 4.930 | 5.020 | 137,697 | -0.10(-1.95%) |
Jul 21, 2008 | 4.710 | 5.130 | 4.710 | 5.120 | 452,037 | +0.42(+8.94%) |
Jul 18, 2008 | 4.800 | 4.890 | 4.700 | 4.700 | 123,376 | -0.17(-3.49%) |
Jul 17, 2008 | 5.200 | 5.250 | 4.790 | 4.870 | 727,432 | -0.30(-5.80%) |
Jul 16, 2008 | 5.600 | 5.760 | 5.130 | 5.170 | 807,784 | -0.31(-5.66%) |
Jul 15, 2008 | 5.000 | 5.740 | 5.000 | 5.480 | 561,629 | +0.45(+8.95%) |
Jul 14, 2008 | 5.020 | 5.070 | 4.820 | 5.030 | 1,406,625 | +0.08(+1.62%) |
Jul 11, 2008 | 4.900 | 5.070 | 4.810 | 4.950 | 166,356 | +0.05(+1.02%) |
Jul 10, 2008 | 4.800 | 5.160 | 4.800 | 4.900 | 560,997 | +0.10(+2.08%) |
Jul 09, 2008 | 4.970 | 4.980 | 4.730 | 4.800 | 299,376 | +0.00(+0.00%) |
Jul 08, 2008 | 4.620 | 5.070 | 4.530 | 4.800 | 451,063 | +0.32(+7.14%) |
Jul 07, 2008 | 4.460 | 4.760 | 4.310 | 4.480 | 581,667 | +0.02(+0.45%) |
Jul 04, 2008 | 4.450 | 4.540 | 4.110 | 4.460 | 107,072 | +0.03(+0.68%) |
Jul 03, 2008 | 4.450 | 4.600 | 4.020 | 4.430 | 451,586 | -0.04(-0.89%) |
Jul 02, 2008 | 4.700 | 4.880 | 4.470 | 4.470 | 317,196 | -0.30(-6.29%) |