Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.413 | 3.951 | 3.383 | 3.830 | 352,921 | +0.44(+12.85%) |
Sep 29, 2008 | 3.809 | 3.809 | 3.083 | 3.394 | 242,192 | -0.49(-12.55%) |
Sep 26, 2008 | 3.908 | 3.914 | 3.779 | 3.881 | 0 | -0.13(-3.33%) |
Sep 25, 2008 | 3.977 | 4.178 | 3.977 | 4.015 | 110,142 | +0.01(+0.13%) |
Sep 24, 2008 | 3.838 | 4.010 | 3.656 | 4.010 | 186,626 | +0.08(+2.14%) |
Sep 23, 2008 | 3.801 | 3.929 | 3.755 | 3.926 | 191,767 | +0.10(+2.56%) |
Sep 22, 2008 | 3.828 | 3.881 | 3.801 | 3.828 | 150,954 | +0.08(+2.14%) |
Sep 19, 2008 | 3.734 | 3.911 | 3.718 | 3.747 | 0 | +0.25(+7.12%) |
Sep 18, 2008 | 3.346 | 3.552 | 3.215 | 3.498 | 447,301 | +0.15(+4.39%) |
Sep 17, 2008 | 3.680 | 3.683 | 2.810 | 3.351 | 382,787 | -0.40(-10.57%) |
Sep 16, 2008 | 3.814 | 3.828 | 3.702 | 3.747 | 168,902 | -0.15(-3.93%) |
Sep 15, 2008 | 3.881 | 4.079 | 3.846 | 3.900 | 189,025 | -0.23(-5.50%) |
Sep 12, 2008 | 4.068 | 4.197 | 4.068 | 4.127 | 115,249 | +0.04(+1.05%) |
Sep 11, 2008 | 4.111 | 4.111 | 3.983 | 4.085 | 123,943 | -0.07(-1.61%) |
Sep 10, 2008 | 4.253 | 4.291 | 4.127 | 4.151 | 139,630 | -0.08(-1.84%) |
Sep 09, 2008 | 4.376 | 4.422 | 4.149 | 4.229 | 186,973 | -0.25(-5.62%) |
Sep 08, 2008 | 4.657 | 4.657 | 4.416 | 4.481 | 106,761 | -0.09(-1.88%) |
Sep 05, 2008 | 4.553 | 4.569 | 4.438 | 4.566 | 0 | -0.01(-0.23%) |
Sep 04, 2008 | 4.657 | 4.703 | 4.556 | 4.577 | 90,374 | -0.10(-2.23%) |
Sep 03, 2008 | 4.663 | 4.751 | 4.655 | 4.681 | 100,861 | -0.01(-0.28%) |
Sep 02, 2008 | 4.657 | 4.799 | 4.657 | 4.695 | 141,297 | +0.06(+1.33%) |
Aug 29, 2008 | 4.780 | 4.780 | 4.609 | 4.633 | 93,199 | -0.09(-1.93%) |
Aug 28, 2008 | 4.655 | 4.746 | 4.655 | 4.724 | 71,806 | +0.08(+1.73%) |
Aug 27, 2008 | 4.617 | 4.697 | 4.574 | 4.644 | 147,390 | +0.02(+0.35%) |
Aug 26, 2008 | 4.649 | 4.711 | 4.612 | 4.628 | 81,486 | +0.03(+0.64%) |
Aug 25, 2008 | 4.625 | 4.679 | 4.569 | 4.598 | 101,795 | -0.08(-1.72%) |
Aug 22, 2008 | 4.681 | 4.708 | 4.615 | 4.679 | 175,687 | -0.03(-0.63%) |
Aug 21, 2008 | 4.818 | 4.831 | 4.649 | 4.708 | 145,279 | -0.13(-2.60%) |
Aug 20, 2008 | 4.823 | 4.877 | 4.788 | 4.834 | 70,648 | -0.17(-3.32%) |
Aug 19, 2008 | 5.032 | 5.043 | 4.871 | 5.000 | 88,062 | -0.05(-1.05%) |
Aug 18, 2008 | 5.083 | 5.099 | 5.008 | 5.053 | 88,734 | +0.03(+0.63%) |
Aug 15, 2008 | 5.072 | 5.075 | 5.019 | 5.021 | 0 | -0.05(-1.00%) |
Aug 14, 2008 | 5.005 | 5.086 | 4.969 | 5.072 | 58,924 | +0.12(+2.49%) |
Aug 13, 2008 | 4.979 | 5.029 | 4.917 | 4.949 | 78,281 | +0.01(+0.22%) |
Aug 12, 2008 | 5.161 | 5.161 | 4.906 | 4.938 | 72,045 | -0.16(-3.15%) |
Aug 11, 2008 | 5.209 | 5.211 | 5.099 | 5.099 | 57,023 | -0.08(-1.60%) |
Aug 08, 2008 | 5.072 | 5.182 | 5.070 | 5.182 | 68,589 | +0.08(+1.52%) |
Aug 07, 2008 | 5.233 | 5.233 | 5.104 | 5.104 | 58,715 | -0.16(-2.95%) |
Aug 06, 2008 | 5.313 | 5.313 | 5.207 | 5.260 | 43,823 | -0.06(-1.11%) |
Aug 05, 2008 | 5.158 | 5.318 | 5.158 | 5.318 | 77,018 | +0.17(+3.22%) |
Aug 04, 2008 | 5.158 | 5.201 | 5.104 | 5.153 | 99,487 | -0.03(-0.52%) |
Aug 01, 2008 | 5.150 | 5.179 | 5.086 | 5.179 | 40,098 | +0.01(+0.21%) |
Jul 31, 2008 | 5.206 | 5.217 | 5.139 | 5.169 | 83,033 | -0.04(-0.77%) |
Jul 30, 2008 | 5.195 | 5.214 | 5.128 | 5.209 | 86,369 | -0.03(-0.65%) |
Jul 29, 2008 | 5.243 | 5.262 | 5.151 | 5.243 | 91,316 | +0.02(+0.45%) |
Jul 28, 2008 | 5.219 | 5.250 | 5.190 | 5.219 | 37,898 | -0.03(-0.61%) |
Jul 25, 2008 | 5.153 | 5.305 | 5.147 | 5.252 | 67,472 | +0.06(+1.13%) |
Jul 24, 2008 | 5.284 | 5.326 | 5.182 | 5.193 | 127,630 | -0.09(-1.62%) |
Jul 23, 2008 | 5.286 | 5.351 | 5.222 | 5.278 | 116,717 | -0.04(-0.71%) |
Jul 22, 2008 | 5.139 | 5.316 | 5.139 | 5.316 | 77,612 | +0.18(+3.49%) |
Jul 21, 2008 | 5.147 | 5.147 | 5.031 | 5.136 | 72,789 | +0.12(+2.46%) |
Jul 18, 2008 | 5.112 | 5.112 | 5.013 | 5.013 | 62,044 | -0.04(-0.79%) |
Jul 17, 2008 | 5.086 | 5.139 | 5.053 | 5.053 | 151,952 | +0.02(+0.43%) |
Jul 16, 2008 | 4.917 | 5.102 | 4.917 | 5.032 | 93,748 | +0.12(+2.34%) |
Jul 15, 2008 | 4.689 | 4.917 | 4.537 | 4.917 | 209,958 | +0.09(+1.89%) |
Jul 14, 2008 | 4.997 | 5.011 | 4.788 | 4.826 | 235,452 | -0.17(-3.32%) |
Jul 11, 2008 | 5.139 | 5.139 | 4.890 | 4.992 | 101,594 | -0.14(-2.81%) |
Jul 10, 2008 | 5.281 | 5.343 | 5.086 | 5.136 | 286,853 | -0.18(-3.41%) |
Jul 09, 2008 | 5.380 | 5.431 | 5.316 | 5.317 | 101,896 | -0.07(-1.36%) |
Jul 08, 2008 | 5.321 | 5.393 | 5.270 | 5.391 | 84,251 | +0.05(+1.00%) |
Jul 07, 2008 | 5.514 | 5.514 | 5.268 | 5.337 | 150,289 | -0.09(-1.72%) |
Jul 04, 2008 | 5.383 | 5.474 | 5.377 | 5.431 | 32,552 | +0.00(+0.00%) |
Jul 03, 2008 | 5.383 | 5.474 | 5.377 | 5.431 | 32,552 | -0.03(-0.59%) |
Jul 02, 2008 | 5.324 | 5.471 | 5.324 | 5.463 | 65,754 | +0.13(+2.41%) |