Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.501 | 4.053 | 3.471 | 3.930 | 343,975 | +0.45(+12.85%) |
Sep 29, 2008 | 3.908 | 3.908 | 3.164 | 3.482 | 236,053 | -0.50(-12.55%) |
Sep 26, 2008 | 4.010 | 4.016 | 3.878 | 3.982 | 0 | -0.14(-3.33%) |
Sep 25, 2008 | 4.081 | 4.287 | 4.081 | 4.119 | 107,350 | +0.01(+0.13%) |
Sep 24, 2008 | 3.938 | 4.114 | 3.751 | 4.114 | 181,895 | +0.09(+2.14%) |
Sep 23, 2008 | 3.900 | 4.031 | 3.853 | 4.028 | 186,906 | +0.10(+2.56%) |
Sep 22, 2008 | 3.927 | 3.982 | 3.900 | 3.927 | 147,128 | +0.08(+2.14%) |
Sep 19, 2008 | 3.831 | 4.012 | 3.815 | 3.845 | 0 | +0.26(+7.12%) |
Sep 18, 2008 | 3.433 | 3.644 | 3.298 | 3.589 | 435,962 | +0.15(+4.39%) |
Sep 17, 2008 | 3.776 | 3.779 | 2.884 | 3.438 | 373,084 | -0.41(-10.57%) |
Sep 16, 2008 | 3.913 | 3.927 | 3.798 | 3.845 | 164,621 | -0.16(-3.93%) |
Sep 15, 2008 | 3.982 | 4.185 | 3.946 | 4.002 | 184,233 | -0.23(-5.50%) |
Sep 12, 2008 | 4.174 | 4.306 | 4.174 | 4.235 | 112,328 | +0.04(+1.05%) |
Sep 11, 2008 | 4.218 | 4.218 | 4.086 | 4.191 | 120,801 | -0.07(-1.61%) |
Sep 10, 2008 | 4.364 | 4.402 | 4.235 | 4.259 | 136,091 | -0.08(-1.84%) |
Sep 09, 2008 | 4.490 | 4.537 | 4.257 | 4.339 | 182,234 | -0.26(-5.62%) |
Sep 08, 2008 | 4.778 | 4.778 | 4.531 | 4.597 | 104,054 | -0.09(-1.88%) |
Sep 05, 2008 | 4.671 | 4.688 | 4.553 | 4.685 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 4.778 | 4.825 | 4.674 | 4.696 | 88,083 | -0.11(-2.23%) |
Sep 03, 2008 | 4.784 | 4.875 | 4.776 | 4.803 | 98,305 | -0.01(-0.29%) |
Sep 02, 2008 | 4.778 | 4.924 | 4.778 | 4.817 | 137,715 | +0.06(+1.33%) |
Aug 29, 2008 | 4.905 | 4.905 | 4.729 | 4.754 | 90,836 | -0.09(-1.93%) |
Aug 28, 2008 | 4.776 | 4.869 | 4.776 | 4.847 | 69,986 | +0.08(+1.73%) |
Aug 27, 2008 | 4.737 | 4.820 | 4.693 | 4.765 | 143,654 | +0.02(+0.35%) |
Aug 26, 2008 | 4.770 | 4.833 | 4.732 | 4.748 | 79,421 | +0.03(+0.64%) |
Aug 25, 2008 | 4.746 | 4.800 | 4.688 | 4.718 | 99,215 | -0.08(-1.72%) |
Aug 22, 2008 | 4.803 | 4.831 | 4.735 | 4.800 | 171,233 | -0.03(-0.63%) |
Aug 21, 2008 | 4.943 | 4.957 | 4.770 | 4.831 | 141,597 | -0.13(-2.60%) |
Aug 20, 2008 | 4.949 | 5.004 | 4.913 | 4.960 | 68,857 | -0.17(-3.32%) |
Aug 19, 2008 | 5.163 | 5.174 | 4.998 | 5.130 | 85,829 | -0.05(-1.05%) |
Aug 18, 2008 | 5.215 | 5.232 | 5.138 | 5.184 | 86,485 | +0.03(+0.63%) |
Aug 15, 2008 | 5.204 | 5.207 | 5.149 | 5.152 | 0 | -0.05(-1.00%) |
Aug 14, 2008 | 5.135 | 5.218 | 5.098 | 5.204 | 57,431 | +0.13(+2.49%) |
Aug 13, 2008 | 5.108 | 5.160 | 5.045 | 5.078 | 76,296 | +0.01(+0.22%) |
Aug 12, 2008 | 5.295 | 5.295 | 5.034 | 5.067 | 70,219 | -0.16(-3.15%) |
Aug 11, 2008 | 5.344 | 5.347 | 5.232 | 5.232 | 55,577 | -0.09(-1.60%) |
Aug 08, 2008 | 5.204 | 5.317 | 5.201 | 5.317 | 66,851 | +0.08(+1.52%) |
Aug 07, 2008 | 5.369 | 5.369 | 5.237 | 5.237 | 57,227 | -0.16(-2.95%) |
Aug 06, 2008 | 5.451 | 5.451 | 5.343 | 5.396 | 42,712 | -0.06(-1.11%) |
Aug 05, 2008 | 5.292 | 5.457 | 5.292 | 5.457 | 75,066 | +0.17(+3.22%) |
Aug 04, 2008 | 5.292 | 5.336 | 5.237 | 5.287 | 96,965 | -0.03(-0.52%) |
Aug 01, 2008 | 5.284 | 5.314 | 5.218 | 5.314 | 39,082 | +0.01(+0.21%) |
Jul 31, 2008 | 5.341 | 5.352 | 5.273 | 5.303 | 80,928 | -0.04(-0.77%) |
Jul 30, 2008 | 5.330 | 5.350 | 5.262 | 5.344 | 84,180 | -0.04(-0.65%) |
Jul 29, 2008 | 5.379 | 5.399 | 5.285 | 5.379 | 89,001 | +0.02(+0.45%) |
Jul 28, 2008 | 5.355 | 5.386 | 5.325 | 5.355 | 36,937 | -0.03(-0.61%) |
Jul 25, 2008 | 5.287 | 5.443 | 5.281 | 5.388 | 65,762 | +0.06(+1.13%) |
Jul 24, 2008 | 5.421 | 5.465 | 5.317 | 5.328 | 124,395 | -0.09(-1.62%) |
Jul 23, 2008 | 5.424 | 5.490 | 5.358 | 5.416 | 113,759 | -0.04(-0.70%) |
Jul 22, 2008 | 5.273 | 5.454 | 5.273 | 5.454 | 75,645 | +0.18(+3.49%) |
Jul 21, 2008 | 5.281 | 5.281 | 5.161 | 5.270 | 70,944 | +0.13(+2.46%) |
Jul 18, 2008 | 5.245 | 5.245 | 5.144 | 5.144 | 60,471 | -0.04(-0.79%) |
Jul 17, 2008 | 5.218 | 5.273 | 5.185 | 5.185 | 148,100 | +0.02(+0.43%) |
Jul 16, 2008 | 5.045 | 5.234 | 5.045 | 5.163 | 91,372 | +0.12(+2.34%) |
Jul 15, 2008 | 4.811 | 5.045 | 4.655 | 5.045 | 204,635 | +0.09(+1.89%) |
Jul 14, 2008 | 5.127 | 5.141 | 4.913 | 4.951 | 229,484 | -0.17(-3.32%) |
Jul 11, 2008 | 5.273 | 5.273 | 5.017 | 5.122 | 99,018 | -0.15(-2.81%) |
Jul 10, 2008 | 5.418 | 5.481 | 5.218 | 5.270 | 279,581 | -0.19(-3.40%) |
Jul 09, 2008 | 5.520 | 5.572 | 5.454 | 5.455 | 99,313 | -0.08(-1.36%) |
Jul 08, 2008 | 5.460 | 5.534 | 5.407 | 5.531 | 82,115 | +0.05(+1.00%) |
Jul 07, 2008 | 5.657 | 5.657 | 5.405 | 5.476 | 146,480 | -0.10(-1.73%) |
Jul 04, 2008 | 5.523 | 5.617 | 5.517 | 5.572 | 31,726 | +0.00(+0.00%) |
Jul 03, 2008 | 5.523 | 5.617 | 5.517 | 5.572 | 31,726 | -0.03(-0.59%) |
Jul 02, 2008 | 5.462 | 5.613 | 5.462 | 5.605 | 64,087 | +0.13(+2.41%) |