Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.854 | 3.854 | 3.717 | 3.800 | 55,426 | +0.03(+0.86%) |
Sep 29, 2008 | 4.064 | 4.114 | 3.768 | 3.768 | 100,044 | -0.38(-9.21%) |
Sep 26, 2008 | 4.209 | 4.239 | 4.017 | 4.150 | 0 | -0.18(-4.24%) |
Sep 25, 2008 | 3.913 | 4.334 | 3.836 | 4.334 | 109,389 | +0.48(+12.38%) |
Sep 24, 2008 | 3.913 | 3.927 | 3.818 | 3.857 | 90,491 | -0.11(-2.77%) |
Sep 23, 2008 | 4.224 | 4.234 | 3.966 | 3.966 | 61,266 | -0.31(-7.15%) |
Sep 22, 2008 | 4.476 | 4.491 | 4.272 | 4.272 | 102,520 | -0.20(-4.57%) |
Sep 19, 2008 | 4.224 | 4.743 | 4.212 | 4.476 | 0 | +0.58(+14.83%) |
Sep 18, 2008 | 3.928 | 4.017 | 3.735 | 3.898 | 96,010 | -0.10(-2.59%) |
Sep 17, 2008 | 3.883 | 4.331 | 3.859 | 4.002 | 194,638 | +0.04(+1.05%) |
Sep 16, 2008 | 4.150 | 4.150 | 3.916 | 3.960 | 186,895 | -0.34(-7.86%) |
Sep 15, 2008 | 4.298 | 4.331 | 4.286 | 4.298 | 16,982 | -0.15(-3.28%) |
Sep 12, 2008 | 4.426 | 4.494 | 4.384 | 4.444 | 0 | -0.11(-2.40%) |
Sep 11, 2008 | 4.331 | 4.805 | 4.245 | 4.553 | 181,009 | +0.16(+3.57%) |
Sep 10, 2008 | 4.360 | 4.432 | 4.289 | 4.396 | 66,471 | +0.07(+1.58%) |
Sep 09, 2008 | 4.494 | 4.494 | 4.328 | 4.328 | 99,117 | -0.17(-3.76%) |
Sep 08, 2008 | 4.609 | 4.609 | 4.449 | 4.497 | 58,739 | +0.06(+1.36%) |
Sep 05, 2008 | 4.518 | 4.580 | 4.304 | 4.436 | 0 | -0.17(-3.63%) |
Sep 04, 2008 | 4.675 | 4.675 | 4.565 | 4.604 | 48,993 | -0.07(-1.58%) |
Sep 03, 2008 | 4.678 | 4.678 | 4.580 | 4.678 | 61,401 | +0.13(+2.80%) |
Sep 02, 2008 | 4.485 | 4.592 | 4.485 | 4.550 | 60,797 | +0.07(+1.52%) |
Aug 29, 2008 | 4.417 | 4.488 | 4.387 | 4.482 | 0 | +0.12(+2.70%) |
Aug 28, 2008 | 4.340 | 4.378 | 4.260 | 4.364 | 70,617 | +0.13(+3.03%) |
Aug 27, 2008 | 4.165 | 4.236 | 4.165 | 4.236 | 19,229 | +0.04(+0.92%) |
Aug 26, 2008 | 4.150 | 4.206 | 4.132 | 4.197 | 50,005 | +0.03(+0.73%) |
Aug 25, 2008 | 4.209 | 4.218 | 4.165 | 4.167 | 26,660 | -0.05(-1.08%) |
Aug 22, 2008 | 4.174 | 4.212 | 4.132 | 4.212 | 0 | +0.06(+1.53%) |
Aug 21, 2008 | 4.162 | 4.191 | 4.108 | 4.149 | 42,985 | -0.06(-1.51%) |
Aug 20, 2008 | 4.150 | 4.224 | 4.150 | 4.212 | 74,507 | +0.05(+1.20%) |
Aug 19, 2008 | 4.239 | 4.239 | 4.132 | 4.162 | 32,881 | -0.05(-1.25%) |
Aug 18, 2008 | 4.363 | 4.363 | 4.212 | 4.215 | 39,638 | -0.06(-1.32%) |
Aug 15, 2008 | 4.310 | 4.362 | 4.272 | 4.272 | 0 | -0.04(-1.03%) |
Aug 14, 2008 | 4.292 | 4.352 | 4.254 | 4.316 | 43,899 | +0.02(+0.41%) |
Aug 13, 2008 | 4.381 | 4.417 | 4.254 | 4.298 | 59,447 | -0.12(-2.71%) |
Aug 12, 2008 | 4.547 | 4.547 | 4.383 | 4.418 | 22,457 | -0.14(-3.16%) |
Aug 11, 2008 | 4.595 | 4.675 | 4.529 | 4.562 | 51,000 | -0.03(-0.71%) |
Aug 08, 2008 | 4.506 | 4.681 | 4.506 | 4.595 | 85,646 | +0.07(+1.51%) |
Aug 07, 2008 | 4.476 | 4.560 | 4.408 | 4.526 | 37,783 | +0.01(+0.20%) |
Aug 06, 2008 | 4.452 | 4.518 | 4.417 | 4.518 | 29,470 | +0.05(+1.06%) |
Aug 05, 2008 | 4.405 | 4.470 | 4.405 | 4.470 | 33,131 | +0.05(+1.21%) |
Aug 04, 2008 | 4.526 | 4.526 | 4.417 | 4.417 | 8,433 | -0.14(-2.98%) |
Aug 01, 2008 | 4.609 | 4.609 | 4.491 | 4.553 | 48,450 | +0.00(+0.05%) |
Jul 31, 2008 | 4.491 | 4.663 | 4.422 | 4.550 | 83,379 | +0.10(+2.27%) |
Jul 30, 2008 | 4.343 | 4.461 | 4.298 | 4.449 | 73,508 | +0.18(+4.31%) |
Jul 29, 2008 | 4.266 | 4.266 | 4.189 | 4.266 | 44,125 | +0.20(+4.88%) |
Jul 28, 2008 | 4.239 | 4.269 | 4.067 | 4.067 | 63,843 | -0.15(-3.45%) |
Jul 25, 2008 | 4.283 | 4.301 | 4.191 | 4.212 | 51,429 | -0.12(-2.67%) |
Jul 24, 2008 | 4.446 | 4.446 | 4.298 | 4.328 | 51,115 | -0.16(-3.57%) |
Jul 23, 2008 | 4.322 | 4.503 | 4.322 | 4.488 | 87,441 | +0.22(+5.07%) |
Jul 22, 2008 | 4.126 | 4.295 | 4.123 | 4.272 | 63,307 | +0.06(+1.54%) |
Jul 21, 2008 | 4.165 | 4.209 | 4.123 | 4.207 | 24,768 | +0.06(+1.44%) |
Jul 18, 2008 | 4.123 | 4.215 | 4.061 | 4.147 | 41,676 | +0.04(+0.87%) |
Jul 17, 2008 | 3.957 | 4.111 | 3.948 | 4.111 | 38,717 | +0.17(+4.36%) |
Jul 16, 2008 | 3.880 | 3.966 | 3.788 | 3.940 | 112,789 | -0.01(-0.23%) |
Jul 15, 2008 | 3.913 | 3.960 | 3.670 | 3.948 | 112,466 | +0.11(+2.78%) |
Jul 14, 2008 | 3.907 | 3.931 | 3.800 | 3.842 | 61,721 | -0.07(-1.79%) |
Jul 11, 2008 | 3.839 | 3.913 | 3.771 | 3.912 | 71,690 | +0.00(+0.12%) |
Jul 10, 2008 | 3.937 | 3.978 | 3.880 | 3.907 | 66,238 | -0.07(-1.79%) |
Jul 09, 2008 | 4.135 | 4.141 | 3.969 | 3.978 | 75,404 | -0.16(-3.87%) |
Jul 08, 2008 | 3.898 | 4.153 | 3.830 | 4.138 | 114,814 | +0.21(+5.44%) |
Jul 07, 2008 | 4.028 | 4.094 | 3.862 | 3.925 | 86,915 | -0.07(-1.85%) |
Jul 04, 2008 | 4.076 | 4.088 | 3.999 | 3.999 | 69,666 | +0.00(+0.00%) |
Jul 03, 2008 | 4.076 | 4.088 | 3.999 | 3.999 | 69,666 | -0.09(-2.32%) |
Jul 02, 2008 | 4.168 | 4.168 | 4.091 | 4.094 | 32,689 | -0.08(-1.92%) |