Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.868 | 4.065 | 3.804 | 4.065 | 1,324,160 | +0.25(+6.57%) |
Sep 29, 2008 | 3.897 | 4.005 | 3.707 | 3.815 | 1,370,664 | -0.24(-5.92%) |
Sep 26, 2008 | 3.915 | 4.055 | 3.768 | 4.055 | 0 | +0.11(+2.82%) |
Sep 25, 2008 | 3.797 | 3.969 | 3.793 | 3.944 | 700,484 | +0.15(+4.06%) |
Sep 24, 2008 | 3.865 | 3.890 | 3.747 | 3.790 | 969,942 | -0.03(-0.84%) |
Sep 23, 2008 | 3.883 | 3.937 | 3.782 | 3.822 | 1,425,749 | -0.07(-1.84%) |
Sep 22, 2008 | 4.069 | 4.101 | 3.883 | 3.894 | 1,513,887 | -0.20(-4.98%) |
Sep 19, 2008 | 3.972 | 4.284 | 3.972 | 4.098 | 0 | +0.13(+3.25%) |
Sep 18, 2008 | 3.589 | 3.969 | 3.585 | 3.969 | 3,644,761 | +0.34(+9.49%) |
Sep 17, 2008 | 3.890 | 3.890 | 3.618 | 3.625 | 2,025,083 | -0.21(-5.42%) |
Sep 16, 2008 | 3.664 | 3.868 | 3.628 | 3.833 | 2,164,942 | +0.06(+1.61%) |
Sep 15, 2008 | 3.972 | 3.972 | 3.761 | 3.772 | 1,680,377 | -0.20(-5.14%) |
Sep 12, 2008 | 3.922 | 3.976 | 3.851 | 3.976 | 941,142 | +0.05(+1.37%) |
Sep 11, 2008 | 3.879 | 3.929 | 3.817 | 3.922 | 1,091,853 | +0.02(+0.46%) |
Sep 10, 2008 | 3.854 | 3.911 | 3.800 | 3.904 | 1,120,352 | +0.10(+2.54%) |
Sep 09, 2008 | 3.854 | 4.019 | 3.808 | 3.808 | 1,157,606 | -0.15(-3.89%) |
Sep 08, 2008 | 4.051 | 4.051 | 3.901 | 3.962 | 1,314,043 | +0.08(+1.94%) |
Sep 05, 2008 | 3.872 | 3.901 | 3.779 | 3.886 | 0 | +0.06(+1.59%) |
Sep 04, 2008 | 3.933 | 3.940 | 3.797 | 3.825 | 910,599 | -0.10(-2.64%) |
Sep 03, 2008 | 3.937 | 3.983 | 3.890 | 3.929 | 1,104,290 | +0.01(+0.27%) |
Sep 02, 2008 | 4.012 | 4.048 | 3.847 | 3.919 | 990,527 | -0.04(-0.91%) |
Aug 29, 2008 | 3.876 | 3.994 | 3.865 | 3.954 | 1,239,791 | +0.05(+1.28%) |
Aug 28, 2008 | 3.843 | 3.904 | 3.779 | 3.904 | 1,169,968 | +0.08(+2.06%) |
Aug 27, 2008 | 3.786 | 3.836 | 3.761 | 3.825 | 723,232 | +0.03(+0.75%) |
Aug 26, 2008 | 3.800 | 3.829 | 3.768 | 3.797 | 1,022,526 | +0.01(+0.38%) |
Aug 25, 2008 | 3.833 | 3.843 | 3.772 | 3.782 | 1,164,764 | -0.06(-1.58%) |
Aug 22, 2008 | 3.804 | 3.876 | 3.797 | 3.843 | 1,513,236 | +0.05(+1.42%) |
Aug 21, 2008 | 3.847 | 3.847 | 3.782 | 3.790 | 1,041,474 | -0.08(-1.95%) |
Aug 20, 2008 | 3.933 | 3.965 | 3.833 | 3.865 | 1,469,441 | -0.04(-1.10%) |
Aug 19, 2008 | 4.055 | 4.055 | 3.868 | 3.908 | 901,146 | -0.10(-2.42%) |
Aug 18, 2008 | 4.030 | 4.083 | 3.969 | 4.005 | 1,036,818 | -0.04(-1.06%) |
Aug 15, 2008 | 4.241 | 4.259 | 4.030 | 4.048 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.137 | 4.166 | 4.030 | 4.162 | 829,165 | +0.04(+0.87%) |
Aug 13, 2008 | 4.073 | 4.141 | 4.015 | 4.126 | 1,107,680 | +0.08(+1.86%) |
Aug 12, 2008 | 4.105 | 4.105 | 4.019 | 4.051 | 1,394,595 | -0.05(-1.31%) |
Aug 11, 2008 | 4.083 | 4.105 | 3.990 | 4.105 | 1,635,384 | +0.07(+1.78%) |
Aug 08, 2008 | 3.987 | 4.087 | 3.929 | 4.033 | 1,353,670 | +0.06(+1.62%) |
Aug 07, 2008 | 4.069 | 4.105 | 3.947 | 3.969 | 2,395,430 | -0.03(-0.72%) |
Aug 06, 2008 | 4.073 | 4.073 | 3.929 | 3.997 | 1,259,094 | -0.05(-1.33%) |
Aug 05, 2008 | 4.019 | 4.080 | 3.979 | 4.051 | 1,530,308 | +0.10(+2.54%) |
Aug 04, 2008 | 4.012 | 4.012 | 3.901 | 3.951 | 1,081,035 | -0.03(-0.63%) |
Aug 01, 2008 | 3.972 | 4.019 | 3.897 | 3.976 | 1,237,142 | +0.00(+0.09%) |
Jul 31, 2008 | 4.019 | 4.091 | 3.940 | 3.972 | 1,540,256 | -0.19(-4.56%) |
Jul 30, 2008 | 4.155 | 4.227 | 4.040 | 4.162 | 1,137,089 | +0.03(+0.61%) |
Jul 29, 2008 | 4.137 | 4.137 | 4.001 | 4.137 | 1,195,921 | +0.14(+3.59%) |
Jul 28, 2008 | 4.065 | 4.087 | 3.951 | 3.994 | 935,469 | -0.06(-1.41%) |
Jul 25, 2008 | 4.044 | 4.126 | 3.994 | 4.051 | 1,042,066 | +0.06(+1.43%) |
Jul 24, 2008 | 4.241 | 4.241 | 3.958 | 3.994 | 1,099,586 | -0.21(-5.03%) |
Jul 23, 2008 | 4.108 | 4.219 | 4.062 | 4.205 | 1,447,299 | +0.10(+2.44%) |
Jul 22, 2008 | 3.965 | 4.116 | 3.915 | 4.105 | 1,612,089 | +0.14(+3.43%) |
Jul 21, 2008 | 3.886 | 3.969 | 3.829 | 3.969 | 1,069,959 | +0.13(+3.36%) |
Jul 18, 2008 | 3.822 | 3.872 | 3.765 | 3.840 | 1,187,931 | +0.04(+1.04%) |
Jul 17, 2008 | 3.679 | 3.840 | 3.664 | 3.800 | 1,855,835 | +0.13(+3.51%) |
Jul 16, 2008 | 3.553 | 3.679 | 3.367 | 3.671 | 2,361,034 | +0.12(+3.43%) |
Jul 15, 2008 | 3.668 | 3.754 | 3.539 | 3.550 | 2,437,449 | -0.13(-3.41%) |
Jul 14, 2008 | 3.825 | 3.847 | 3.671 | 3.675 | 1,182,805 | -0.11(-2.84%) |
Jul 11, 2008 | 3.671 | 3.836 | 3.636 | 3.782 | 2,163,929 | +0.09(+2.42%) |
Jul 10, 2008 | 3.646 | 3.743 | 3.636 | 3.693 | 1,665,335 | +0.05(+1.38%) |
Jul 09, 2008 | 3.929 | 3.929 | 3.632 | 3.643 | 1,319,051 | -0.24(-6.27%) |
Jul 08, 2008 | 3.639 | 3.890 | 3.600 | 3.886 | 1,993,689 | +0.27(+7.43%) |
Jul 07, 2008 | 3.621 | 3.704 | 3.591 | 3.618 | 1,273,612 | -0.01(-0.39%) |
Jul 04, 2008 | 3.714 | 3.750 | 3.625 | 3.632 | 811,294 | +0.00(+0.00%) |
Jul 03, 2008 | 3.714 | 3.750 | 3.625 | 3.632 | 811,294 | -0.08(-2.12%) |
Jul 02, 2008 | 3.829 | 3.876 | 3.697 | 3.711 | 1,168,008 | -0.10(-2.54%) |