Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.574 | 4.197 | 3.574 | 4.149 | 6,532,687 | +0.72(+20.84%) |
Sep 29, 2008 | 4.258 | 4.258 | 3.433 | 3.433 | 5,332,650 | -0.82(-19.28%) |
Sep 26, 2008 | 4.141 | 4.287 | 4.090 | 4.253 | 2,979,632 | -0.07(-1.63%) |
Sep 25, 2008 | 4.076 | 4.334 | 4.076 | 4.324 | 3,706,563 | +0.21(+5.02%) |
Sep 24, 2008 | 4.068 | 4.185 | 3.954 | 4.117 | 2,244,321 | +0.06(+1.50%) |
Sep 23, 2008 | 4.107 | 4.124 | 3.939 | 4.056 | 3,200,794 | -0.08(-1.94%) |
Sep 22, 2008 | 4.197 | 4.256 | 3.966 | 4.137 | 3,377,157 | -0.16(-3.68%) |
Sep 19, 2008 | 4.910 | 4.937 | 4.185 | 4.295 | 15,311,361 | +0.13(+3.22%) |
Sep 18, 2008 | 3.652 | 4.270 | 3.594 | 4.161 | 12,181,964 | +0.57(+15.85%) |
Sep 17, 2008 | 3.944 | 4.061 | 3.567 | 3.592 | 10,820,372 | -0.47(-11.67%) |
Sep 16, 2008 | 3.818 | 4.084 | 3.657 | 4.066 | 9,446,052 | +0.11(+2.89%) |
Sep 15, 2008 | 4.008 | 4.076 | 3.903 | 3.952 | 8,058,946 | -0.22(-5.36%) |
Sep 12, 2008 | 4.103 | 4.258 | 4.090 | 4.176 | 3,975,710 | -0.05(-1.10%) |
Sep 11, 2008 | 4.071 | 4.249 | 4.054 | 4.222 | 4,941,327 | +0.07(+1.64%) |
Sep 10, 2008 | 4.149 | 4.229 | 4.095 | 4.154 | 5,755,260 | +0.06(+1.55%) |
Sep 09, 2008 | 4.253 | 4.336 | 4.088 | 4.090 | 5,385,139 | -0.20(-4.71%) |
Sep 08, 2008 | 4.256 | 4.336 | 4.122 | 4.292 | 8,268,819 | +0.17(+4.13%) |
Sep 05, 2008 | 4.134 | 4.156 | 3.918 | 4.122 | 6,049,250 | +0.04(+1.01%) |
Sep 04, 2008 | 4.154 | 4.195 | 4.076 | 4.081 | 5,222,647 | -0.09(-2.04%) |
Sep 03, 2008 | 4.161 | 4.180 | 4.112 | 4.166 | 6,415,151 | +0.00(+0.06%) |
Sep 02, 2008 | 4.312 | 4.375 | 4.095 | 4.163 | 8,084,603 | -0.14(-3.33%) |
Aug 29, 2008 | 4.353 | 4.390 | 4.302 | 4.307 | 5,450,047 | -0.07(-1.61%) |
Aug 28, 2008 | 4.214 | 4.385 | 4.163 | 4.377 | 5,334,212 | +0.17(+3.93%) |
Aug 27, 2008 | 4.112 | 4.236 | 4.061 | 4.212 | 5,902,555 | +0.11(+2.61%) |
Aug 26, 2008 | 4.112 | 4.171 | 4.039 | 4.105 | 3,014,392 | -0.01(-0.24%) |
Aug 25, 2008 | 4.151 | 4.168 | 4.088 | 4.115 | 3,079,583 | -0.05(-1.11%) |
Aug 22, 2008 | 4.049 | 4.161 | 4.027 | 4.161 | 4,979,769 | +0.13(+3.26%) |
Aug 21, 2008 | 4.059 | 4.088 | 3.978 | 4.030 | 2,593,499 | -0.04(-1.02%) |
Aug 20, 2008 | 4.039 | 4.154 | 3.988 | 4.071 | 3,177,829 | +0.05(+1.21%) |
Aug 19, 2008 | 4.064 | 4.115 | 3.995 | 4.022 | 3,788,264 | -0.09(-2.07%) |
Aug 18, 2008 | 4.095 | 4.185 | 4.051 | 4.107 | 4,146,862 | +0.01(+0.30%) |
Aug 15, 2008 | 4.141 | 4.185 | 3.995 | 4.095 | 5,297,525 | +0.01(+0.24%) |
Aug 14, 2008 | 3.922 | 4.112 | 3.918 | 4.085 | 2,779,080 | +0.13(+3.32%) |
Aug 13, 2008 | 3.893 | 3.988 | 3.791 | 3.954 | 4,527,101 | +0.05(+1.18%) |
Aug 12, 2008 | 4.005 | 4.039 | 3.881 | 3.908 | 4,281,943 | -0.13(-3.19%) |
Aug 11, 2008 | 3.986 | 4.161 | 3.927 | 4.037 | 5,966,362 | +0.07(+1.84%) |
Aug 08, 2008 | 3.772 | 4.003 | 3.747 | 3.964 | 4,334,863 | +0.20(+5.37%) |
Aug 07, 2008 | 3.774 | 3.918 | 3.740 | 3.762 | 5,117,924 | -0.14(-3.50%) |
Aug 06, 2008 | 3.791 | 3.988 | 3.738 | 3.898 | 6,367,729 | +0.07(+1.71%) |
Aug 05, 2008 | 3.657 | 3.849 | 3.626 | 3.832 | 6,940,605 | +0.19(+5.14%) |
Aug 04, 2008 | 3.762 | 3.811 | 3.621 | 3.645 | 8,089,456 | -0.11(-3.04%) |
Aug 01, 2008 | 3.903 | 3.949 | 3.740 | 3.759 | 8,993,462 | -0.12(-3.01%) |
Jul 31, 2008 | 3.823 | 3.942 | 3.823 | 3.876 | 3,935,933 | +0.01(+0.25%) |
Jul 30, 2008 | 3.818 | 3.874 | 3.742 | 3.866 | 3,781,351 | +0.08(+2.06%) |
Jul 29, 2008 | 3.789 | 3.793 | 3.613 | 3.789 | 4,790,531 | +0.14(+3.87%) |
Jul 28, 2008 | 3.793 | 3.840 | 3.647 | 3.647 | 5,050,678 | -0.20(-5.25%) |
Jul 25, 2008 | 3.901 | 3.986 | 3.811 | 3.849 | 4,141,129 | +0.00(+0.00%) |
Jul 24, 2008 | 3.959 | 3.983 | 3.825 | 3.849 | 4,405,952 | -0.13(-3.24%) |
Jul 23, 2008 | 3.845 | 4.078 | 3.845 | 3.978 | 4,295,862 | +0.04(+0.93%) |
Jul 22, 2008 | 3.667 | 3.949 | 3.628 | 3.942 | 4,544,937 | +0.26(+7.07%) |
Jul 21, 2008 | 3.701 | 3.784 | 3.645 | 3.682 | 2,996,811 | -0.02(-0.66%) |
Jul 18, 2008 | 3.696 | 3.747 | 3.635 | 3.706 | 5,400,439 | -0.03(-0.78%) |
Jul 17, 2008 | 3.480 | 3.818 | 3.436 | 3.735 | 10,158,607 | +0.27(+7.87%) |
Jul 16, 2008 | 3.192 | 3.465 | 3.166 | 3.463 | 6,404,190 | +0.27(+8.54%) |
Jul 15, 2008 | 3.263 | 3.353 | 3.081 | 3.190 | 9,452,155 | -0.12(-3.67%) |
Jul 14, 2008 | 3.438 | 3.467 | 3.307 | 3.312 | 8,650,559 | -0.09(-2.79%) |
Jul 11, 2008 | 3.365 | 3.463 | 3.309 | 3.407 | 5,177,971 | +0.00(+0.00%) |
Jul 10, 2008 | 3.338 | 3.453 | 3.317 | 3.407 | 5,227,710 | +0.09(+2.71%) |
Jul 09, 2008 | 3.455 | 3.477 | 3.292 | 3.317 | 6,816,284 | -0.12(-3.54%) |
Jul 08, 2008 | 3.246 | 3.438 | 3.212 | 3.438 | 5,768,835 | +0.19(+5.92%) |
Jul 07, 2008 | 3.312 | 3.334 | 3.158 | 3.246 | 8,108,488 | -0.06(-1.91%) |
Jul 04, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | +0.00(+0.00%) |
Jul 03, 2008 | 3.341 | 3.402 | 3.302 | 3.309 | 3,055,065 | -0.02(-0.58%) |
Jul 02, 2008 | 3.414 | 3.460 | 3.321 | 3.329 | 7,630,994 | -0.12(-3.46%) |