Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.884 | 3.903 | 3.830 | 3.849 | 3,430,470 | -0.06(-1.50%) |
Sep 29, 2008 | 4.018 | 4.064 | 3.869 | 3.908 | 3,805,042 | -0.28(-6.58%) |
Sep 26, 2008 | 4.127 | 4.279 | 4.106 | 4.183 | 0 | +0.08(+1.87%) |
Sep 25, 2008 | 4.060 | 4.135 | 4.040 | 4.106 | 2,262,887 | +0.08(+1.98%) |
Sep 24, 2008 | 3.973 | 4.058 | 3.968 | 4.027 | 2,454,981 | +0.09(+2.19%) |
Sep 23, 2008 | 4.012 | 4.046 | 3.923 | 3.940 | 1,366,766 | +0.02(+0.52%) |
Sep 22, 2008 | 3.985 | 3.993 | 3.913 | 3.920 | 1,558,275 | -0.11(-2.80%) |
Sep 19, 2008 | 4.083 | 4.101 | 3.980 | 4.033 | 0 | +0.18(+4.64%) |
Sep 18, 2008 | 3.903 | 3.933 | 3.815 | 3.854 | 5,570,787 | +0.01(+0.35%) |
Sep 17, 2008 | 3.849 | 3.913 | 3.812 | 3.840 | 4,911,466 | +0.00(+0.00%) |
Sep 16, 2008 | 3.837 | 3.878 | 3.771 | 3.840 | 5,203,864 | -0.01(-0.29%) |
Sep 15, 2008 | 3.818 | 3.886 | 3.812 | 3.852 | 3,166,244 | -0.10(-2.57%) |
Sep 12, 2008 | 3.867 | 3.989 | 3.867 | 3.953 | 0 | +0.10(+2.62%) |
Sep 11, 2008 | 3.782 | 3.856 | 3.752 | 3.852 | 4,518,299 | -0.01(-0.21%) |
Sep 10, 2008 | 3.928 | 3.943 | 3.852 | 3.861 | 2,318,472 | -0.12(-3.11%) |
Sep 09, 2008 | 3.934 | 4.015 | 3.917 | 3.985 | 7,320,825 | -0.01(-0.30%) |
Sep 08, 2008 | 4.001 | 4.028 | 3.957 | 3.997 | 9,863,142 | +0.11(+2.80%) |
Sep 05, 2008 | 4.034 | 4.060 | 3.854 | 3.888 | 0 | -0.19(-4.59%) |
Sep 04, 2008 | 4.185 | 4.185 | 4.067 | 4.075 | 2,920,479 | -0.07(-1.62%) |
Sep 03, 2008 | 4.173 | 4.196 | 4.094 | 4.142 | 3,201,026 | -0.04(-0.99%) |
Sep 02, 2008 | 4.192 | 4.233 | 4.158 | 4.183 | 3,102,678 | +0.01(+0.14%) |
Aug 29, 2008 | 4.318 | 4.326 | 4.146 | 4.177 | 0 | -0.20(-4.59%) |
Aug 28, 2008 | 4.401 | 4.423 | 4.365 | 4.378 | 3,316,918 | +0.05(+1.13%) |
Aug 27, 2008 | 4.331 | 4.375 | 4.312 | 4.329 | 3,231,033 | +0.04(+0.89%) |
Aug 26, 2008 | 4.288 | 4.326 | 4.262 | 4.291 | 2,536,663 | -0.07(-1.50%) |
Aug 25, 2008 | 4.442 | 4.457 | 4.334 | 4.356 | 2,844,344 | -0.00(-0.03%) |
Aug 22, 2008 | 4.389 | 4.399 | 4.348 | 4.358 | 0 | -0.02(-0.40%) |
Aug 21, 2008 | 4.409 | 4.423 | 4.355 | 4.375 | 5,451,796 | -0.00(-0.03%) |
Aug 20, 2008 | 4.458 | 4.458 | 4.341 | 4.376 | 5,362,014 | +0.01(+0.28%) |
Aug 19, 2008 | 4.427 | 4.441 | 4.297 | 4.364 | 5,896,278 | -0.18(-4.07%) |
Aug 18, 2008 | 4.609 | 4.610 | 4.529 | 4.549 | 3,277,906 | -0.08(-1.64%) |
Aug 15, 2008 | 4.613 | 4.642 | 4.569 | 4.625 | 0 | +0.01(+0.28%) |
Aug 14, 2008 | 4.672 | 4.672 | 4.605 | 4.612 | 1,737,095 | +0.00(+0.08%) |
Aug 13, 2008 | 4.588 | 4.630 | 4.550 | 4.609 | 2,940,697 | -0.07(-1.43%) |
Aug 12, 2008 | 4.658 | 4.680 | 4.642 | 4.676 | 1,086,406 | -0.00(-0.05%) |
Aug 11, 2008 | 4.699 | 4.702 | 4.655 | 4.678 | 1,848,332 | -0.02(-0.45%) |
Aug 08, 2008 | 4.645 | 4.733 | 4.626 | 4.699 | 2,913,536 | +0.05(+1.10%) |
Aug 07, 2008 | 4.695 | 4.729 | 4.642 | 4.648 | 5,045,887 | -0.37(-7.40%) |
Aug 06, 2008 | 4.871 | 5.036 | 4.870 | 5.019 | 5,383,921 | +0.17(+3.49%) |
Aug 05, 2008 | 4.827 | 4.872 | 4.778 | 4.850 | 2,546,439 | -0.01(-0.23%) |
Aug 04, 2008 | 4.916 | 4.926 | 4.852 | 4.861 | 2,559,927 | -0.01(-0.12%) |
Aug 01, 2008 | 4.867 | 4.906 | 4.833 | 4.867 | 4,396,834 | +0.09(+1.94%) |
Jul 31, 2008 | 4.767 | 4.847 | 4.743 | 4.775 | 2,737,922 | +0.14(+3.00%) |
Jul 30, 2008 | 4.693 | 4.693 | 4.615 | 4.636 | 2,591,583 | -0.02(-0.32%) |
Jul 29, 2008 | 4.651 | 4.687 | 4.621 | 4.651 | 1,824,377 | +0.01(+0.28%) |
Jul 28, 2008 | 4.670 | 4.707 | 4.624 | 4.638 | 1,111,531 | -0.02(-0.52%) |
Jul 25, 2008 | 4.621 | 4.669 | 4.613 | 4.662 | 1,207,685 | +0.10(+2.26%) |
Jul 24, 2008 | 4.553 | 4.636 | 4.533 | 4.559 | 2,463,201 | -0.05(-1.03%) |
Jul 23, 2008 | 4.605 | 4.643 | 4.565 | 4.606 | 2,428,818 | -0.11(-2.33%) |
Jul 22, 2008 | 4.675 | 4.721 | 4.664 | 4.716 | 2,544,777 | +0.01(+0.13%) |
Jul 21, 2008 | 4.691 | 4.754 | 4.676 | 4.710 | 3,928,037 | +0.05(+1.08%) |
Jul 18, 2008 | 4.660 | 4.671 | 4.619 | 4.660 | 2,113,862 | -0.09(-1.99%) |
Jul 17, 2008 | 4.744 | 4.788 | 4.736 | 4.755 | 1,422,604 | +0.01(+0.22%) |
Jul 16, 2008 | 4.747 | 4.785 | 4.707 | 4.744 | 2,352,310 | +0.03(+0.56%) |
Jul 15, 2008 | 4.716 | 4.751 | 4.707 | 4.718 | 2,443,476 | -0.06(-1.27%) |
Jul 14, 2008 | 4.809 | 4.818 | 4.764 | 4.779 | 1,257,391 | -0.04(-0.87%) |
Jul 11, 2008 | 4.855 | 4.887 | 4.800 | 4.821 | 2,433,965 | -0.13(-2.70%) |
Jul 10, 2008 | 4.900 | 4.966 | 4.889 | 4.954 | 2,753,298 | +0.09(+1.78%) |
Jul 09, 2008 | 4.899 | 4.962 | 4.868 | 4.868 | 3,228,227 | +0.11(+2.34%) |
Jul 08, 2008 | 4.676 | 4.757 | 4.652 | 4.757 | 7,501,254 | +0.00(+0.06%) |
Jul 07, 2008 | 4.765 | 4.818 | 4.727 | 4.754 | 1,994,045 | -0.02(-0.43%) |
Jul 04, 2008 | 4.861 | 4.872 | 4.755 | 4.774 | 3,042,889 | +0.00(+0.00%) |
Jul 03, 2008 | 4.861 | 4.872 | 4.755 | 4.774 | 3,042,889 | -0.19(-3.82%) |
Jul 02, 2008 | 5.000 | 5.039 | 4.954 | 4.963 | 4,512,633 | -0.05(-0.90%) |