Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.854 | 3.854 | 3.718 | 3.801 | 55,420 | +0.03(+0.86%) |
Sep 29, 2008 | 4.065 | 4.115 | 3.768 | 3.768 | 100,032 | -0.38(-9.21%) |
Sep 26, 2008 | 4.210 | 4.239 | 4.017 | 4.150 | 0 | -0.18(-4.24%) |
Sep 25, 2008 | 3.913 | 4.334 | 3.836 | 4.334 | 109,376 | +0.48(+12.38%) |
Sep 24, 2008 | 3.913 | 3.928 | 3.818 | 3.857 | 90,480 | -0.11(-2.77%) |
Sep 23, 2008 | 4.225 | 4.234 | 3.967 | 3.967 | 61,258 | -0.31(-7.15%) |
Sep 22, 2008 | 4.477 | 4.491 | 4.272 | 4.272 | 102,508 | -0.20(-4.57%) |
Sep 19, 2008 | 4.225 | 4.743 | 4.213 | 4.477 | 0 | +0.58(+14.83%) |
Sep 18, 2008 | 3.928 | 4.017 | 3.735 | 3.898 | 95,998 | -0.10(-2.59%) |
Sep 17, 2008 | 3.884 | 4.331 | 3.860 | 4.002 | 194,614 | +0.04(+1.05%) |
Sep 16, 2008 | 4.150 | 4.150 | 3.916 | 3.961 | 186,873 | -0.34(-7.86%) |
Sep 15, 2008 | 4.299 | 4.331 | 4.287 | 4.299 | 16,980 | -0.15(-3.28%) |
Sep 12, 2008 | 4.426 | 4.494 | 4.385 | 4.445 | 0 | -0.11(-2.40%) |
Sep 11, 2008 | 4.331 | 4.806 | 4.245 | 4.554 | 180,987 | +0.16(+3.57%) |
Sep 10, 2008 | 4.361 | 4.432 | 4.290 | 4.397 | 66,463 | +0.07(+1.58%) |
Sep 09, 2008 | 4.494 | 4.494 | 4.328 | 4.328 | 99,105 | -0.17(-3.76%) |
Sep 08, 2008 | 4.610 | 4.610 | 4.450 | 4.497 | 58,732 | +0.06(+1.36%) |
Sep 05, 2008 | 4.518 | 4.580 | 4.305 | 4.437 | 0 | -0.17(-3.63%) |
Sep 04, 2008 | 4.675 | 4.675 | 4.566 | 4.604 | 48,987 | -0.07(-1.58%) |
Sep 03, 2008 | 4.678 | 4.678 | 4.580 | 4.678 | 61,393 | +0.13(+2.80%) |
Sep 02, 2008 | 4.485 | 4.592 | 4.485 | 4.551 | 60,790 | +0.07(+1.52%) |
Aug 29, 2008 | 4.417 | 4.488 | 4.388 | 4.483 | 0 | +0.12(+2.70%) |
Aug 28, 2008 | 4.340 | 4.379 | 4.260 | 4.365 | 70,609 | +0.13(+3.03%) |
Aug 27, 2008 | 4.165 | 4.236 | 4.165 | 4.236 | 19,226 | +0.04(+0.92%) |
Aug 26, 2008 | 4.150 | 4.207 | 4.133 | 4.198 | 49,999 | +0.03(+0.73%) |
Aug 25, 2008 | 4.210 | 4.219 | 4.165 | 4.167 | 26,657 | -0.05(-1.08%) |
Aug 22, 2008 | 4.174 | 4.213 | 4.133 | 4.213 | 0 | +0.06(+1.53%) |
Aug 21, 2008 | 4.162 | 4.192 | 4.109 | 4.149 | 42,980 | -0.06(-1.51%) |
Aug 20, 2008 | 4.150 | 4.225 | 4.150 | 4.213 | 74,498 | +0.05(+1.20%) |
Aug 19, 2008 | 4.239 | 4.239 | 4.133 | 4.163 | 32,877 | -0.05(-1.25%) |
Aug 18, 2008 | 4.364 | 4.364 | 4.213 | 4.216 | 39,633 | -0.06(-1.32%) |
Aug 15, 2008 | 4.311 | 4.362 | 4.272 | 4.272 | 0 | -0.04(-1.03%) |
Aug 14, 2008 | 4.293 | 4.352 | 4.254 | 4.316 | 43,894 | +0.02(+0.41%) |
Aug 13, 2008 | 4.382 | 4.417 | 4.254 | 4.299 | 59,440 | -0.12(-2.71%) |
Aug 12, 2008 | 4.548 | 4.548 | 4.383 | 4.418 | 22,454 | -0.14(-3.16%) |
Aug 11, 2008 | 4.595 | 4.675 | 4.530 | 4.563 | 50,994 | -0.03(-0.71%) |
Aug 08, 2008 | 4.506 | 4.681 | 4.506 | 4.595 | 85,636 | +0.07(+1.51%) |
Aug 07, 2008 | 4.477 | 4.560 | 4.408 | 4.527 | 37,778 | +0.01(+0.20%) |
Aug 06, 2008 | 4.453 | 4.518 | 4.417 | 4.518 | 29,467 | +0.05(+1.06%) |
Aug 05, 2008 | 4.405 | 4.471 | 4.405 | 4.471 | 33,127 | +0.05(+1.21%) |
Aug 04, 2008 | 4.527 | 4.527 | 4.417 | 4.417 | 8,432 | -0.14(-2.98%) |
Aug 01, 2008 | 4.610 | 4.610 | 4.491 | 4.553 | 48,444 | +0.00(+0.05%) |
Jul 31, 2008 | 4.491 | 4.663 | 4.423 | 4.551 | 83,369 | +0.10(+2.27%) |
Jul 30, 2008 | 4.343 | 4.462 | 4.299 | 4.450 | 73,499 | +0.18(+4.31%) |
Jul 29, 2008 | 4.266 | 4.266 | 4.189 | 4.266 | 44,120 | +0.20(+4.88%) |
Jul 28, 2008 | 4.239 | 4.269 | 4.067 | 4.067 | 63,835 | -0.15(-3.45%) |
Jul 25, 2008 | 4.284 | 4.302 | 4.192 | 4.213 | 51,422 | -0.12(-2.67%) |
Jul 24, 2008 | 4.447 | 4.447 | 4.299 | 4.328 | 51,109 | -0.16(-3.57%) |
Jul 23, 2008 | 4.322 | 4.503 | 4.322 | 4.488 | 87,430 | +0.22(+5.07%) |
Jul 22, 2008 | 4.127 | 4.296 | 4.124 | 4.272 | 63,299 | +0.06(+1.54%) |
Jul 21, 2008 | 4.165 | 4.210 | 4.124 | 4.207 | 24,765 | +0.06(+1.44%) |
Jul 18, 2008 | 4.124 | 4.216 | 4.062 | 4.148 | 41,671 | +0.04(+0.87%) |
Jul 17, 2008 | 3.958 | 4.112 | 3.949 | 4.112 | 38,713 | +0.17(+4.36%) |
Jul 16, 2008 | 3.881 | 3.967 | 3.789 | 3.940 | 112,776 | -0.01(-0.23%) |
Jul 15, 2008 | 3.913 | 3.961 | 3.670 | 3.949 | 112,452 | +0.11(+2.78%) |
Jul 14, 2008 | 3.907 | 3.931 | 3.801 | 3.842 | 61,714 | -0.07(-1.79%) |
Jul 11, 2008 | 3.839 | 3.913 | 3.771 | 3.912 | 71,681 | +0.00(+0.12%) |
Jul 10, 2008 | 3.937 | 3.979 | 3.881 | 3.907 | 66,230 | -0.07(-1.79%) |
Jul 09, 2008 | 4.136 | 4.142 | 3.970 | 3.979 | 75,395 | -0.16(-3.87%) |
Jul 08, 2008 | 3.898 | 4.153 | 3.830 | 4.139 | 114,800 | +0.21(+5.44%) |
Jul 07, 2008 | 4.029 | 4.094 | 3.863 | 3.925 | 86,904 | -0.07(-1.85%) |
Jul 04, 2008 | 4.076 | 4.088 | 3.999 | 3.999 | 69,657 | +0.00(+0.00%) |
Jul 03, 2008 | 4.076 | 4.088 | 3.999 | 3.999 | 69,657 | -0.09(-2.32%) |
Jul 02, 2008 | 4.168 | 4.168 | 4.091 | 4.094 | 32,685 | -0.08(-1.92%) |