Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.446 | 3.547 | 3.362 | 3.537 | 18,387,990 | +0.14(+4.02%) |
Sep 29, 2008 | 3.638 | 3.643 | 3.355 | 3.401 | 14,717,159 | -0.25(-6.89%) |
Sep 26, 2008 | 3.595 | 3.681 | 3.590 | 3.652 | 0 | +0.02(+0.53%) |
Sep 25, 2008 | 3.611 | 3.695 | 3.599 | 3.633 | 11,064,239 | +0.04(+1.20%) |
Sep 24, 2008 | 3.590 | 3.619 | 3.537 | 3.590 | 8,750,850 | +0.02(+0.54%) |
Sep 23, 2008 | 3.659 | 3.686 | 3.549 | 3.571 | 12,496,951 | -0.09(-2.36%) |
Sep 22, 2008 | 3.743 | 3.753 | 3.640 | 3.657 | 10,845,872 | -0.08(-2.12%) |
Sep 19, 2008 | 3.710 | 3.887 | 3.583 | 3.736 | 0 | +0.07(+1.83%) |
Sep 18, 2008 | 3.667 | 3.702 | 3.537 | 3.669 | 37,961,732 | +0.03(+0.79%) |
Sep 17, 2008 | 3.880 | 3.880 | 3.638 | 3.640 | 31,050,226 | -0.27(-6.92%) |
Sep 16, 2008 | 3.858 | 3.928 | 3.700 | 3.911 | 14,402,490 | +0.05(+1.30%) |
Sep 15, 2008 | 3.930 | 3.968 | 3.858 | 3.861 | 9,963,597 | -0.12(-3.01%) |
Sep 12, 2008 | 3.885 | 4.004 | 3.865 | 3.980 | 0 | +0.07(+1.90%) |
Sep 11, 2008 | 3.834 | 3.911 | 3.810 | 3.906 | 9,467,599 | +0.03(+0.80%) |
Sep 10, 2008 | 3.880 | 3.904 | 3.832 | 3.875 | 8,776,505 | +0.01(+0.19%) |
Sep 09, 2008 | 3.880 | 3.918 | 3.849 | 3.868 | 10,022,710 | -0.03(-0.74%) |
Sep 08, 2008 | 3.872 | 3.898 | 3.750 | 3.897 | 16,798,748 | +0.08(+2.20%) |
Sep 05, 2008 | 3.875 | 3.918 | 3.777 | 3.813 | 0 | -0.08(-2.15%) |
Sep 04, 2008 | 3.906 | 3.935 | 3.877 | 3.897 | 7,151,523 | -0.03(-0.85%) |
Sep 03, 2008 | 3.935 | 3.966 | 3.901 | 3.930 | 4,730,173 | -0.02(-0.42%) |
Sep 02, 2008 | 3.956 | 4.014 | 3.925 | 3.947 | 5,914,648 | -0.00(-0.06%) |
Aug 29, 2008 | 4.004 | 4.016 | 3.949 | 3.949 | 0 | -0.06(-1.49%) |
Aug 28, 2008 | 3.997 | 4.012 | 3.959 | 4.009 | 6,106,543 | +0.02(+0.60%) |
Aug 27, 2008 | 3.959 | 3.992 | 3.956 | 3.985 | 5,184,780 | +0.04(+0.91%) |
Aug 26, 2008 | 3.945 | 3.988 | 3.935 | 3.949 | 7,018,074 | +0.00(+0.00%) |
Aug 25, 2008 | 3.983 | 3.995 | 3.928 | 3.949 | 5,895,925 | -0.04(-1.08%) |
Aug 22, 2008 | 3.980 | 4.016 | 3.980 | 3.992 | 0 | +0.00(+0.12%) |
Aug 21, 2008 | 3.988 | 4.004 | 3.942 | 3.988 | 8,800,253 | +0.00(+0.00%) |
Aug 20, 2008 | 3.983 | 3.996 | 3.945 | 3.988 | 7,125,221 | -0.01(-0.18%) |
Aug 19, 2008 | 3.978 | 4.009 | 3.954 | 3.995 | 11,125,823 | -0.00(-0.06%) |
Aug 18, 2008 | 3.976 | 4.012 | 3.968 | 3.997 | 6,358,072 | +0.03(+0.72%) |
Aug 15, 2008 | 3.954 | 3.980 | 3.937 | 3.968 | 0 | +0.01(+0.30%) |
Aug 14, 2008 | 4.007 | 4.028 | 3.935 | 3.956 | 11,610,462 | -0.09(-2.31%) |
Aug 13, 2008 | 4.050 | 4.088 | 4.019 | 4.050 | 6,142,209 | -0.00(-0.06%) |
Aug 12, 2008 | 4.115 | 4.115 | 4.033 | 4.052 | 8,047,501 | -0.05(-1.17%) |
Aug 11, 2008 | 4.012 | 4.124 | 3.992 | 4.100 | 11,196,002 | +0.07(+1.78%) |
Aug 08, 2008 | 3.942 | 4.028 | 3.935 | 4.028 | 4,553,810 | +0.09(+2.19%) |
Aug 07, 2008 | 4.028 | 4.028 | 3.935 | 3.942 | 9,818,272 | -0.11(-2.61%) |
Aug 06, 2008 | 4.052 | 4.105 | 4.021 | 4.048 | 9,659,414 | -0.01(-0.24%) |
Aug 05, 2008 | 4.036 | 4.091 | 3.894 | 4.057 | 11,748,013 | +0.05(+1.26%) |
Aug 04, 2008 | 3.990 | 4.040 | 3.980 | 4.007 | 6,779,902 | -0.01(-0.18%) |
Aug 01, 2008 | 4.107 | 4.127 | 4.014 | 4.014 | 6,700,992 | -0.08(-1.93%) |
Jul 31, 2008 | 4.095 | 4.131 | 4.072 | 4.093 | 10,611,881 | -0.01(-0.18%) |
Jul 30, 2008 | 4.079 | 4.112 | 4.012 | 4.100 | 9,089,339 | +0.03(+0.77%) |
Jul 29, 2008 | 4.033 | 4.074 | 3.983 | 4.069 | 5,521,203 | +0.02(+0.41%) |
Jul 28, 2008 | 4.055 | 4.081 | 4.026 | 4.052 | 6,104,406 | -0.00(-0.12%) |
Jul 25, 2008 | 4.124 | 4.129 | 4.043 | 4.057 | 5,998,286 | -0.04(-1.05%) |
Jul 24, 2008 | 4.136 | 4.160 | 4.070 | 4.100 | 6,400,052 | -0.03(-0.64%) |
Jul 23, 2008 | 4.213 | 4.246 | 4.110 | 4.127 | 9,455,581 | -0.09(-2.10%) |
Jul 22, 2008 | 4.122 | 4.225 | 4.122 | 4.215 | 5,739,107 | +0.06(+1.44%) |
Jul 21, 2008 | 4.141 | 4.175 | 4.112 | 4.155 | 7,407,338 | +0.04(+0.93%) |
Jul 18, 2008 | 4.064 | 4.189 | 4.064 | 4.117 | 10,883,745 | +0.01(+0.35%) |
Jul 17, 2008 | 4.107 | 4.127 | 4.050 | 4.103 | 11,683,697 | +0.01(+0.18%) |
Jul 16, 2008 | 4.158 | 4.172 | 4.074 | 4.095 | 8,344,590 | -0.06(-1.39%) |
Jul 15, 2008 | 4.136 | 4.191 | 4.127 | 4.153 | 9,972,995 | -0.04(-0.91%) |
Jul 14, 2008 | 4.285 | 4.285 | 4.179 | 4.191 | 7,444,347 | -0.06(-1.41%) |
Jul 11, 2008 | 4.275 | 4.309 | 4.194 | 4.251 | 10,436,594 | -0.04(-1.00%) |
Jul 10, 2008 | 4.304 | 4.330 | 4.258 | 4.294 | 10,569,376 | -0.03(-0.78%) |
Jul 09, 2008 | 4.304 | 4.361 | 4.282 | 4.328 | 9,470,591 | +0.01(+0.28%) |
Jul 08, 2008 | 4.211 | 4.328 | 4.206 | 4.316 | 10,132,478 | +0.09(+2.21%) |
Jul 07, 2008 | 4.244 | 4.294 | 4.194 | 4.222 | 9,503,928 | -0.02(-0.51%) |
Jul 04, 2008 | 4.378 | 4.393 | 4.230 | 4.244 | 9,780,779 | +0.00(+0.00%) |
Jul 03, 2008 | 4.378 | 4.393 | 4.230 | 4.244 | 9,780,779 | -0.13(-3.01%) |
Jul 02, 2008 | 4.359 | 4.421 | 4.349 | 4.376 | 11,775,892 | +0.01(+0.27%) |