Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.574 | 4.641 | 4.254 | 4.411 | 10,700,102 | -0.10(-2.28%) |
Sep 29, 2008 | 4.617 | 4.701 | 4.443 | 4.514 | 8,028,488 | -0.18(-3.86%) |
Sep 26, 2008 | 4.609 | 4.706 | 4.501 | 4.696 | 3,914,357 | -0.01(-0.30%) |
Sep 25, 2008 | 4.556 | 4.729 | 4.473 | 4.710 | 6,216,475 | +0.17(+3.78%) |
Sep 24, 2008 | 4.501 | 4.631 | 4.364 | 4.539 | 5,909,714 | +0.03(+0.76%) |
Sep 23, 2008 | 4.549 | 4.643 | 4.473 | 4.504 | 5,840,449 | -0.03(-0.57%) |
Sep 22, 2008 | 4.486 | 4.600 | 4.440 | 4.530 | 6,971,460 | -0.03(-0.72%) |
Sep 19, 2008 | 4.571 | 4.853 | 4.411 | 4.563 | 14,958,908 | +0.13(+2.90%) |
Sep 18, 2008 | 4.080 | 4.454 | 4.080 | 4.434 | 18,216,632 | +0.31(+7.55%) |
Sep 17, 2008 | 4.046 | 4.257 | 4.000 | 4.123 | 11,019,134 | +0.06(+1.41%) |
Sep 16, 2008 | 3.963 | 4.107 | 3.924 | 4.066 | 10,801,483 | +0.05(+1.25%) |
Sep 15, 2008 | 4.169 | 4.311 | 3.997 | 4.016 | 6,593,376 | -0.19(-4.55%) |
Sep 12, 2008 | 4.047 | 4.243 | 4.046 | 4.207 | 7,380,848 | +0.09(+2.15%) |
Sep 11, 2008 | 4.026 | 4.144 | 3.940 | 4.119 | 8,370,788 | +0.01(+0.28%) |
Sep 10, 2008 | 4.146 | 4.164 | 4.063 | 4.107 | 8,769,495 | +0.00(+0.03%) |
Sep 09, 2008 | 4.297 | 4.343 | 4.104 | 4.106 | 9,315,600 | -0.20(-4.68%) |
Sep 08, 2008 | 4.310 | 4.401 | 4.227 | 4.307 | 11,141,942 | +0.07(+1.65%) |
Sep 05, 2008 | 4.206 | 4.261 | 4.076 | 4.237 | 10,923,171 | -0.03(-0.70%) |
Sep 04, 2008 | 4.377 | 4.471 | 4.235 | 4.267 | 13,194,194 | -0.15(-3.36%) |
Sep 03, 2008 | 4.440 | 4.530 | 4.380 | 4.416 | 5,409,047 | +0.01(+0.23%) |
Sep 02, 2008 | 4.453 | 4.571 | 4.361 | 4.406 | 8,937,761 | +0.00(+0.00%) |
Aug 29, 2008 | 4.449 | 4.491 | 4.364 | 4.406 | 4,334,953 | -0.04(-0.90%) |
Aug 28, 2008 | 4.334 | 4.497 | 4.334 | 4.446 | 8,675,268 | +0.07(+1.57%) |
Aug 27, 2008 | 4.273 | 4.429 | 4.269 | 4.377 | 6,292,229 | +0.08(+1.83%) |
Aug 26, 2008 | 4.274 | 4.357 | 4.262 | 4.299 | 10,262,259 | +0.02(+0.50%) |
Aug 25, 2008 | 4.349 | 4.376 | 4.267 | 4.277 | 5,709,773 | -0.10(-2.32%) |
Aug 22, 2008 | 4.300 | 4.397 | 4.289 | 4.379 | 5,344,003 | +0.09(+2.17%) |
Aug 21, 2008 | 4.279 | 4.349 | 4.271 | 4.286 | 5,386,955 | -0.07(-1.70%) |
Aug 20, 2008 | 4.309 | 4.384 | 4.273 | 4.360 | 5,107,095 | +0.06(+1.36%) |
Aug 19, 2008 | 4.347 | 4.377 | 4.273 | 4.301 | 6,036,260 | -0.07(-1.57%) |
Aug 18, 2008 | 4.476 | 4.496 | 4.343 | 4.370 | 7,690,871 | -0.10(-2.14%) |
Aug 15, 2008 | 4.576 | 4.653 | 4.434 | 4.466 | 9,750,671 | -0.08(-1.82%) |
Aug 14, 2008 | 4.414 | 4.594 | 4.373 | 4.549 | 13,656,313 | +0.10(+2.18%) |
Aug 13, 2008 | 4.383 | 4.451 | 4.324 | 4.451 | 9,329,684 | +0.05(+1.14%) |
Aug 12, 2008 | 4.619 | 4.619 | 4.356 | 4.401 | 8,773,380 | -0.20(-4.32%) |
Aug 11, 2008 | 4.406 | 4.627 | 4.389 | 4.600 | 14,011,024 | +0.16(+3.70%) |
Aug 08, 2008 | 4.357 | 4.517 | 4.357 | 4.436 | 9,187,612 | +0.08(+1.94%) |
Aug 07, 2008 | 4.236 | 4.409 | 4.236 | 4.351 | 10,118,143 | +0.07(+1.53%) |
Aug 06, 2008 | 4.254 | 4.323 | 4.240 | 4.286 | 7,777,832 | +0.02(+0.37%) |
Aug 05, 2008 | 4.327 | 4.327 | 4.214 | 4.270 | 8,262,498 | +0.01(+0.20%) |
Aug 04, 2008 | 4.237 | 4.301 | 4.228 | 4.261 | 11,843,824 | +0.09(+2.09%) |
Aug 01, 2008 | 4.364 | 4.386 | 4.120 | 4.174 | 17,635,834 | -0.24(-5.41%) |
Jul 31, 2008 | 4.340 | 4.474 | 4.326 | 4.413 | 14,311,163 | +0.05(+1.18%) |
Jul 30, 2008 | 4.421 | 4.481 | 4.303 | 4.361 | 9,216,431 | -0.07(-1.64%) |
Jul 29, 2008 | 4.127 | 4.449 | 4.106 | 4.434 | 19,680,576 | +0.34(+8.42%) |
Jul 28, 2008 | 4.000 | 4.137 | 3.973 | 4.090 | 13,051,079 | +0.11(+2.80%) |
Jul 25, 2008 | 4.056 | 4.116 | 3.833 | 3.979 | 27,175,504 | +0.16(+4.19%) |
Jul 24, 2008 | 3.947 | 3.963 | 3.810 | 3.819 | 12,923,007 | -0.18(-4.47%) |
Jul 23, 2008 | 3.884 | 4.029 | 3.884 | 3.997 | 10,553,760 | +0.11(+2.79%) |
Jul 22, 2008 | 3.909 | 3.956 | 3.860 | 3.889 | 16,782,626 | -0.02(-0.48%) |
Jul 21, 2008 | 3.861 | 3.921 | 3.831 | 3.907 | 8,986,908 | +0.04(+0.92%) |
Jul 18, 2008 | 3.973 | 3.993 | 3.846 | 3.871 | 9,722,867 | -0.10(-2.45%) |
Jul 17, 2008 | 3.996 | 4.030 | 3.843 | 3.969 | 9,594,529 | -0.05(-1.17%) |
Jul 16, 2008 | 3.923 | 4.044 | 3.923 | 4.016 | 9,185,008 | +0.06(+1.44%) |
Jul 15, 2008 | 3.944 | 4.031 | 3.871 | 3.959 | 12,454,287 | -0.01(-0.36%) |
Jul 14, 2008 | 3.901 | 4.046 | 3.843 | 3.973 | 17,445,050 | +0.09(+2.21%) |
Jul 11, 2008 | 3.931 | 3.977 | 3.770 | 3.887 | 8,615,565 | -0.09(-2.30%) |
Jul 10, 2008 | 4.067 | 4.123 | 3.934 | 3.979 | 8,330,552 | -0.11(-2.69%) |
Jul 09, 2008 | 4.059 | 4.150 | 4.059 | 4.089 | 10,674,104 | +0.03(+0.74%) |
Jul 08, 2008 | 4.049 | 4.090 | 3.951 | 4.059 | 10,042,627 | +0.02(+0.57%) |
Jul 07, 2008 | 3.929 | 4.056 | 3.907 | 4.036 | 11,433,862 | +0.14(+3.56%) |
Jul 04, 2008 | 3.857 | 3.970 | 3.844 | 3.897 | 10,806,187 | +0.00(+0.00%) |
Jul 03, 2008 | 3.857 | 3.970 | 3.844 | 3.897 | 10,806,187 | +0.00(+0.11%) |
Jul 02, 2008 | 3.859 | 3.903 | 3.814 | 3.893 | 13,204,638 | +0.02(+0.55%) |