Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.558 | 4.617 | 4.295 | 4.423 | 457,057 | -0.18(-3.90%) |
Sep 29, 2008 | 4.685 | 4.797 | 4.531 | 4.603 | 382,687 | -0.08(-1.68%) |
Sep 26, 2008 | 4.682 | 4.743 | 4.541 | 4.682 | 229,765 | -0.08(-1.76%) |
Sep 25, 2008 | 4.659 | 4.788 | 4.659 | 4.765 | 182,164 | +0.07(+1.42%) |
Sep 24, 2008 | 4.788 | 4.788 | 4.671 | 4.699 | 136,557 | -0.07(-1.43%) |
Sep 23, 2008 | 4.779 | 4.788 | 4.563 | 4.767 | 151,547 | +0.05(+1.05%) |
Sep 22, 2008 | 5.087 | 5.128 | 4.521 | 4.717 | 392,916 | -0.37(-7.26%) |
Sep 19, 2008 | 5.984 | 5.984 | 4.888 | 5.087 | 1,929,332 | -0.25(-4.74%) |
Sep 18, 2008 | 4.617 | 5.340 | 4.471 | 5.340 | 1,311,726 | +0.77(+16.75%) |
Sep 17, 2008 | 4.738 | 4.782 | 4.403 | 4.574 | 318,575 | -0.22(-4.50%) |
Sep 16, 2008 | 4.345 | 4.789 | 4.281 | 4.789 | 530,976 | +0.43(+9.80%) |
Sep 15, 2008 | 4.389 | 4.693 | 4.333 | 4.362 | 350,602 | -0.33(-7.07%) |
Sep 12, 2008 | 4.700 | 4.702 | 4.475 | 4.693 | 322,008 | -0.01(-0.18%) |
Sep 11, 2008 | 4.579 | 4.702 | 4.536 | 4.702 | 278,091 | +0.12(+2.57%) |
Sep 10, 2008 | 4.680 | 4.680 | 4.375 | 4.584 | 302,614 | -0.01(-0.15%) |
Sep 09, 2008 | 4.288 | 4.632 | 4.288 | 4.591 | 976,383 | +0.08(+1.74%) |
Sep 08, 2008 | 4.446 | 4.531 | 4.321 | 4.512 | 514,162 | +0.14(+3.21%) |
Sep 05, 2008 | 4.186 | 4.387 | 4.122 | 4.372 | 148,394 | +0.15(+3.44%) |
Sep 04, 2008 | 4.242 | 4.273 | 4.151 | 4.227 | 187,521 | -0.06(-1.47%) |
Sep 03, 2008 | 4.227 | 4.350 | 4.085 | 4.290 | 321,072 | +0.05(+1.17%) |
Sep 02, 2008 | 4.192 | 4.263 | 4.086 | 4.240 | 443,810 | +0.13(+3.20%) |
Aug 29, 2008 | 4.104 | 4.160 | 4.011 | 4.109 | 447,161 | -0.03(-0.66%) |
Aug 28, 2008 | 3.986 | 4.158 | 3.967 | 4.136 | 217,980 | +0.19(+4.81%) |
Aug 27, 2008 | 3.910 | 4.182 | 3.910 | 3.946 | 298,854 | +0.04(+1.05%) |
Aug 26, 2008 | 3.986 | 4.015 | 3.791 | 3.905 | 273,717 | -0.09(-2.14%) |
Aug 25, 2008 | 4.139 | 4.139 | 3.987 | 3.991 | 261,493 | -0.18(-4.42%) |
Aug 22, 2008 | 4.124 | 4.235 | 4.051 | 4.175 | 205,786 | +0.11(+2.82%) |
Aug 21, 2008 | 4.057 | 4.187 | 4.032 | 4.061 | 161,945 | -0.06(-1.37%) |
Aug 20, 2008 | 4.081 | 4.155 | 4.022 | 4.117 | 231,876 | +0.03(+0.67%) |
Aug 19, 2008 | 4.196 | 4.196 | 4.073 | 4.090 | 215,693 | -0.14(-3.35%) |
Aug 18, 2008 | 4.288 | 4.288 | 4.156 | 4.232 | 150,517 | -0.06(-1.36%) |
Aug 15, 2008 | 4.343 | 4.446 | 4.133 | 4.290 | 445,886 | +0.01(+0.24%) |
Aug 14, 2008 | 4.230 | 4.281 | 4.126 | 4.280 | 209,301 | +0.01(+0.32%) |
Aug 13, 2008 | 4.177 | 4.295 | 4.126 | 4.266 | 558,587 | +0.04(+1.05%) |
Aug 12, 2008 | 4.247 | 4.266 | 3.991 | 4.222 | 141,370 | -0.06(-1.32%) |
Aug 11, 2008 | 3.986 | 4.355 | 3.931 | 4.278 | 369,481 | +0.18(+4.33%) |
Aug 08, 2008 | 3.926 | 4.183 | 3.879 | 4.100 | 338,237 | +0.16(+4.10%) |
Aug 07, 2008 | 4.064 | 4.108 | 3.914 | 3.939 | 277,890 | -0.18(-4.31%) |
Aug 06, 2008 | 4.132 | 4.191 | 4.085 | 4.116 | 329,129 | -0.04(-0.99%) |
Aug 05, 2008 | 4.089 | 4.161 | 3.986 | 4.157 | 279,482 | +0.12(+2.94%) |
Aug 04, 2008 | 4.053 | 4.116 | 3.958 | 4.039 | 388,990 | -0.16(-3.81%) |
Aug 01, 2008 | 4.146 | 4.216 | 4.021 | 4.199 | 269,066 | +0.07(+1.65%) |
Jul 31, 2008 | 4.200 | 4.262 | 4.123 | 4.131 | 306,971 | -0.14(-3.37%) |
Jul 30, 2008 | 4.273 | 4.325 | 4.172 | 4.275 | 243,188 | +0.01(+0.22%) |
Jul 29, 2008 | 4.265 | 4.275 | 4.116 | 4.265 | 369,756 | +0.28(+7.07%) |
Jul 28, 2008 | 4.298 | 4.298 | 3.964 | 3.983 | 755,790 | -0.09(-2.10%) |
Jul 25, 2008 | 4.042 | 4.322 | 4.042 | 4.069 | 445,061 | +0.05(+1.26%) |
Jul 24, 2008 | 4.069 | 4.085 | 3.896 | 4.018 | 394,157 | -0.01(-0.20%) |
Jul 23, 2008 | 4.021 | 4.085 | 3.850 | 4.026 | 545,125 | -0.00(-0.12%) |
Jul 22, 2008 | 3.812 | 4.032 | 3.559 | 4.031 | 456,645 | +0.21(+5.38%) |
Jul 21, 2008 | 3.839 | 3.839 | 3.736 | 3.825 | 457,131 | -0.01(-0.33%) |
Jul 18, 2008 | 3.781 | 3.839 | 3.752 | 3.838 | 500,045 | +0.08(+2.02%) |
Jul 17, 2008 | 3.720 | 3.800 | 3.500 | 3.762 | 248,437 | +0.06(+1.76%) |
Jul 16, 2008 | 3.485 | 3.697 | 3.404 | 3.697 | 268,637 | +0.26(+7.60%) |
Jul 15, 2008 | 3.447 | 3.578 | 3.339 | 3.435 | 387,032 | -0.06(-1.59%) |
Jul 14, 2008 | 3.600 | 3.640 | 3.428 | 3.491 | 266,742 | -0.07(-2.00%) |
Jul 11, 2008 | 3.485 | 3.583 | 3.382 | 3.562 | 337,808 | +0.04(+1.12%) |
Jul 10, 2008 | 3.432 | 3.584 | 3.369 | 3.523 | 304,280 | +0.09(+2.68%) |
Jul 09, 2008 | 3.561 | 3.561 | 3.382 | 3.431 | 308,765 | -0.16(-4.54%) |
Jul 08, 2008 | 3.424 | 3.595 | 3.247 | 3.594 | 1,460,412 | +0.18(+5.39%) |
Jul 07, 2008 | 3.372 | 3.461 | 3.287 | 3.410 | 330,178 | +0.05(+1.60%) |
Jul 04, 2008 | 3.439 | 3.518 | 3.211 | 3.356 | 266,571 | +0.00(+0.00%) |
Jul 03, 2008 | 3.439 | 3.518 | 3.211 | 3.356 | 266,571 | -0.09(-2.53%) |
Jul 02, 2008 | 3.515 | 3.720 | 3.405 | 3.443 | 399,942 | -0.07(-1.98%) |