Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.217 | 3.362 | 3.124 | 3.335 | 485,180 | +0.12(+3.83%) |
Sep 29, 2008 | 3.502 | 3.502 | 3.133 | 3.212 | 497,707 | -0.37(-10.42%) |
Sep 26, 2008 | 3.537 | 3.608 | 3.432 | 3.586 | 0 | -0.06(-1.69%) |
Sep 25, 2008 | 3.573 | 3.669 | 3.520 | 3.647 | 250,126 | +0.12(+3.49%) |
Sep 24, 2008 | 3.643 | 3.704 | 3.520 | 3.524 | 302,286 | -0.08(-2.20%) |
Sep 23, 2008 | 3.625 | 3.691 | 3.603 | 3.603 | 362,158 | -0.06(-1.68%) |
Sep 22, 2008 | 3.801 | 3.814 | 3.634 | 3.665 | 312,797 | -0.14(-3.58%) |
Sep 19, 2008 | 3.753 | 3.801 | 3.502 | 3.801 | 0 | +0.36(+10.47%) |
Sep 18, 2008 | 3.401 | 3.524 | 3.182 | 3.441 | 948,742 | +0.05(+1.56%) |
Sep 17, 2008 | 3.515 | 3.515 | 3.274 | 3.388 | 662,588 | -0.16(-4.58%) |
Sep 16, 2008 | 3.669 | 3.713 | 3.529 | 3.551 | 365,956 | -0.16(-4.27%) |
Sep 15, 2008 | 3.792 | 3.876 | 3.674 | 3.709 | 223,532 | -0.21(-5.38%) |
Sep 12, 2008 | 3.867 | 3.977 | 3.823 | 3.920 | 0 | +0.04(+1.02%) |
Sep 11, 2008 | 3.827 | 3.981 | 3.770 | 3.880 | 337,863 | -0.01(-0.23%) |
Sep 10, 2008 | 3.893 | 3.924 | 3.735 | 3.889 | 503,258 | +0.01(+0.23%) |
Sep 09, 2008 | 4.025 | 4.135 | 3.858 | 3.880 | 682,452 | -0.23(-5.56%) |
Sep 08, 2008 | 4.170 | 4.276 | 4.029 | 4.109 | 228,944 | -0.03(-0.64%) |
Sep 05, 2008 | 4.161 | 4.210 | 4.096 | 4.135 | 0 | -0.07(-1.57%) |
Sep 04, 2008 | 4.245 | 4.306 | 4.139 | 4.201 | 414,105 | -0.10(-2.25%) |
Sep 03, 2008 | 4.324 | 4.408 | 4.267 | 4.298 | 167,647 | -0.04(-0.81%) |
Sep 02, 2008 | 4.614 | 4.645 | 4.328 | 4.333 | 425,444 | -0.18(-3.90%) |
Aug 29, 2008 | 4.394 | 4.548 | 4.372 | 4.509 | 0 | +0.06(+1.38%) |
Aug 28, 2008 | 4.381 | 4.610 | 4.320 | 4.447 | 841,688 | +0.11(+2.53%) |
Aug 27, 2008 | 4.337 | 4.386 | 4.271 | 4.337 | 194,028 | +0.00(+0.00%) |
Aug 26, 2008 | 4.280 | 4.350 | 4.271 | 4.337 | 255,030 | +0.02(+0.51%) |
Aug 25, 2008 | 4.386 | 4.394 | 4.284 | 4.315 | 212,350 | -0.08(-1.80%) |
Aug 22, 2008 | 4.416 | 4.438 | 4.328 | 4.394 | 0 | -0.00(-0.10%) |
Aug 21, 2008 | 4.473 | 4.473 | 4.328 | 4.399 | 271,542 | -0.05(-1.09%) |
Aug 20, 2008 | 4.460 | 4.478 | 4.306 | 4.447 | 335,105 | +0.00(+0.00%) |
Aug 19, 2008 | 4.535 | 4.539 | 4.372 | 4.447 | 305,353 | -0.06(-1.27%) |
Aug 18, 2008 | 4.763 | 4.763 | 4.473 | 4.504 | 225,357 | -0.17(-3.57%) |
Aug 15, 2008 | 4.772 | 4.772 | 4.588 | 4.671 | 0 | -0.05(-1.12%) |
Aug 14, 2008 | 4.636 | 4.785 | 4.601 | 4.724 | 255,865 | +0.09(+1.99%) |
Aug 13, 2008 | 4.790 | 4.825 | 4.491 | 4.632 | 389,004 | -0.15(-3.04%) |
Aug 12, 2008 | 4.812 | 4.834 | 4.724 | 4.777 | 309,864 | -0.11(-2.25%) |
Aug 11, 2008 | 4.680 | 5.124 | 4.662 | 4.887 | 1,029,548 | +0.22(+4.61%) |
Aug 08, 2008 | 3.951 | 4.834 | 3.951 | 4.671 | 1,751,660 | +0.86(+22.61%) |
Aug 07, 2008 | 3.858 | 3.915 | 3.810 | 3.810 | 494,271 | -0.09(-2.36%) |
Aug 06, 2008 | 3.788 | 3.933 | 3.788 | 3.902 | 451,516 | +0.07(+1.72%) |
Aug 05, 2008 | 3.823 | 3.898 | 3.814 | 3.836 | 477,780 | +0.00(+0.00%) |
Aug 04, 2008 | 3.929 | 3.942 | 3.810 | 3.836 | 341,015 | -0.12(-3.11%) |
Aug 01, 2008 | 4.012 | 4.012 | 3.911 | 3.959 | 181,415 | -0.07(-1.74%) |
Jul 31, 2008 | 3.972 | 4.074 | 3.911 | 4.030 | 229,613 | +0.09(+2.23%) |
Jul 30, 2008 | 3.977 | 4.021 | 3.911 | 3.942 | 609,829 | -0.01(-0.22%) |
Jul 29, 2008 | 3.951 | 3.955 | 3.814 | 3.951 | 474,439 | +0.15(+3.93%) |
Jul 28, 2008 | 3.845 | 3.946 | 3.788 | 3.801 | 371,607 | -0.08(-2.15%) |
Jul 25, 2008 | 3.845 | 3.968 | 3.845 | 3.885 | 134,957 | +0.05(+1.26%) |
Jul 24, 2008 | 4.034 | 4.034 | 3.830 | 3.836 | 266,868 | -0.16(-4.07%) |
Jul 23, 2008 | 3.972 | 4.126 | 3.951 | 3.999 | 281,079 | +0.05(+1.34%) |
Jul 22, 2008 | 3.972 | 3.972 | 3.876 | 3.946 | 560,907 | -0.04(-0.99%) |
Jul 21, 2008 | 4.122 | 4.197 | 3.959 | 3.986 | 436,347 | -0.16(-3.82%) |
Jul 18, 2008 | 4.157 | 4.284 | 4.100 | 4.144 | 606,859 | -0.03(-0.74%) |
Jul 17, 2008 | 4.113 | 4.179 | 3.889 | 4.175 | 577,967 | +0.02(+0.42%) |
Jul 16, 2008 | 3.863 | 4.175 | 3.801 | 4.157 | 629,161 | +0.35(+9.24%) |
Jul 15, 2008 | 3.762 | 3.858 | 3.621 | 3.805 | 540,874 | +0.04(+1.17%) |
Jul 14, 2008 | 3.832 | 3.929 | 3.762 | 3.762 | 490,409 | -0.09(-2.39%) |
Jul 11, 2008 | 3.836 | 3.920 | 3.832 | 3.854 | 511,753 | +0.01(+0.34%) |
Jul 10, 2008 | 3.999 | 4.021 | 3.836 | 3.841 | 584,246 | -0.17(-4.27%) |
Jul 09, 2008 | 4.008 | 4.122 | 4.003 | 4.012 | 289,085 | -0.03(-0.76%) |
Jul 08, 2008 | 4.038 | 4.060 | 3.977 | 4.043 | 475,429 | +0.04(+0.88%) |
Jul 07, 2008 | 4.082 | 4.131 | 3.999 | 4.008 | 451,275 | -0.08(-1.94%) |
Jul 04, 2008 | 4.223 | 4.223 | 4.065 | 4.087 | 388,060 | +0.00(+0.00%) |
Jul 03, 2008 | 4.223 | 4.223 | 4.065 | 4.087 | 388,060 | -0.13(-3.12%) |
Jul 02, 2008 | 4.482 | 4.482 | 4.179 | 4.219 | 340,983 | -0.23(-5.23%) |