Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.203 | 4.206 | 3.898 | 4.011 | 319,492 | +0.07(+1.80%) |
Sep 29, 2008 | 4.235 | 4.432 | 3.685 | 3.940 | 508,211 | -0.40(-9.27%) |
Sep 26, 2008 | 4.556 | 4.630 | 4.158 | 4.343 | 503,481 | -0.35(-7.41%) |
Sep 25, 2008 | 4.566 | 4.735 | 4.487 | 4.690 | 264,588 | +0.11(+2.36%) |
Sep 24, 2008 | 4.724 | 4.737 | 4.577 | 4.582 | 159,383 | -0.13(-2.68%) |
Sep 23, 2008 | 4.674 | 4.737 | 4.543 | 4.708 | 215,012 | -0.01(-0.22%) |
Sep 22, 2008 | 4.806 | 4.806 | 4.474 | 4.719 | 427,729 | -0.19(-3.86%) |
Sep 19, 2008 | 4.927 | 5.037 | 4.501 | 4.908 | 1,676,860 | +0.22(+4.60%) |
Sep 18, 2008 | 4.314 | 4.693 | 3.977 | 4.693 | 855,698 | +0.47(+11.23%) |
Sep 17, 2008 | 4.506 | 4.506 | 4.106 | 4.219 | 656,097 | -0.45(-9.59%) |
Sep 16, 2008 | 4.116 | 4.669 | 4.114 | 4.666 | 592,797 | +0.48(+11.58%) |
Sep 15, 2008 | 4.229 | 4.399 | 4.177 | 4.182 | 304,552 | -0.28(-6.20%) |
Sep 12, 2008 | 4.429 | 4.593 | 4.411 | 4.458 | 183,574 | -0.06(-1.34%) |
Sep 11, 2008 | 4.408 | 4.553 | 4.343 | 4.519 | 337,350 | +0.05(+1.18%) |
Sep 10, 2008 | 4.456 | 4.511 | 4.343 | 4.466 | 231,483 | +0.13(+2.97%) |
Sep 09, 2008 | 4.161 | 4.544 | 4.161 | 4.337 | 316,745 | -0.07(-1.61%) |
Sep 08, 2008 | 4.222 | 4.503 | 4.222 | 4.408 | 295,957 | +0.05(+1.09%) |
Sep 05, 2008 | 4.114 | 4.387 | 4.114 | 4.361 | 260,139 | +0.25(+6.01%) |
Sep 04, 2008 | 4.187 | 4.190 | 4.114 | 4.114 | 200,467 | -0.06(-1.45%) |
Sep 03, 2008 | 4.119 | 4.190 | 4.119 | 4.174 | 165,667 | +0.04(+1.02%) |
Sep 02, 2008 | 4.193 | 4.195 | 4.114 | 4.132 | 288,978 | +0.01(+0.26%) |
Aug 29, 2008 | 4.187 | 4.187 | 4.108 | 4.122 | 210,521 | +0.00(+0.00%) |
Aug 28, 2008 | 4.187 | 4.187 | 4.077 | 4.122 | 343,995 | -0.00(-0.06%) |
Aug 27, 2008 | 4.158 | 4.200 | 4.079 | 4.124 | 265,158 | -0.03(-0.82%) |
Aug 26, 2008 | 4.016 | 4.172 | 3.956 | 4.158 | 251,149 | +0.21(+5.26%) |
Aug 25, 2008 | 4.074 | 4.116 | 3.950 | 3.950 | 408,002 | -0.17(-4.03%) |
Aug 22, 2008 | 4.048 | 4.145 | 3.993 | 4.116 | 270,523 | +0.09(+2.29%) |
Aug 21, 2008 | 4.135 | 4.143 | 3.948 | 4.024 | 243,736 | -0.05(-1.29%) |
Aug 20, 2008 | 4.098 | 4.211 | 4.016 | 4.077 | 196,713 | -0.01(-0.19%) |
Aug 19, 2008 | 4.077 | 4.119 | 4.035 | 4.085 | 325,864 | -0.01(-0.19%) |
Aug 18, 2008 | 4.072 | 4.211 | 4.045 | 4.093 | 469,285 | +0.03(+0.75%) |
Aug 15, 2008 | 4.087 | 4.222 | 3.950 | 4.062 | 470,455 | +0.02(+0.49%) |
Aug 14, 2008 | 3.882 | 4.658 | 3.882 | 4.043 | 1,012,920 | +0.11(+2.88%) |
Aug 13, 2008 | 3.819 | 4.000 | 3.819 | 3.929 | 308,868 | +0.09(+2.33%) |
Aug 12, 2008 | 3.816 | 3.911 | 3.790 | 3.840 | 414,055 | +0.02(+0.55%) |
Aug 11, 2008 | 3.779 | 3.824 | 3.750 | 3.819 | 490,798 | +0.06(+1.47%) |
Aug 08, 2008 | 3.556 | 3.798 | 3.524 | 3.764 | 819,018 | +0.18(+5.07%) |
Aug 07, 2008 | 3.816 | 3.861 | 3.571 | 3.582 | 547,210 | -0.24(-6.27%) |
Aug 06, 2008 | 3.948 | 3.993 | 3.740 | 3.822 | 369,224 | -0.11(-2.75%) |
Aug 05, 2008 | 3.950 | 4.643 | 3.832 | 3.929 | 806,475 | -0.05(-1.32%) |
Aug 04, 2008 | 4.185 | 4.185 | 3.948 | 3.982 | 301,721 | -0.18(-4.24%) |
Aug 01, 2008 | 4.372 | 4.372 | 4.127 | 4.158 | 357,590 | -0.19(-4.30%) |
Jul 31, 2008 | 4.314 | 4.351 | 4.227 | 4.345 | 225,727 | +0.07(+1.60%) |
Jul 30, 2008 | 4.358 | 4.403 | 4.172 | 4.277 | 297,109 | -0.04(-1.04%) |
Jul 29, 2008 | 4.322 | 4.343 | 4.056 | 4.322 | 342,544 | +0.26(+6.35%) |
Jul 28, 2008 | 4.237 | 4.237 | 4.035 | 4.064 | 213,443 | -0.16(-3.80%) |
Jul 25, 2008 | 4.306 | 4.308 | 4.198 | 4.224 | 201,394 | -0.03(-0.62%) |
Jul 24, 2008 | 4.403 | 4.406 | 4.237 | 4.251 | 405,722 | -0.11(-2.48%) |
Jul 23, 2008 | 4.277 | 4.369 | 4.198 | 4.358 | 298,514 | +0.06(+1.35%) |
Jul 22, 2008 | 3.953 | 4.301 | 3.885 | 4.301 | 460,770 | +0.25(+6.24%) |
Jul 21, 2008 | 4.014 | 4.103 | 3.935 | 4.048 | 274,437 | +0.13(+3.36%) |
Jul 18, 2008 | 4.053 | 4.079 | 3.916 | 3.916 | 391,041 | -0.14(-3.38%) |
Jul 17, 2008 | 3.685 | 4.053 | 3.685 | 4.053 | 538,072 | +0.37(+10.16%) |
Jul 16, 2008 | 3.377 | 3.679 | 3.250 | 3.679 | 520,526 | +0.28(+8.29%) |
Jul 15, 2008 | 3.564 | 3.579 | 2.779 | 3.398 | 1,107,912 | -0.20(-5.49%) |
Jul 14, 2008 | 3.816 | 3.916 | 3.579 | 3.595 | 313,629 | -0.21(-5.53%) |
Jul 11, 2008 | 3.690 | 3.806 | 3.658 | 3.806 | 372,564 | +0.04(+1.12%) |
Jul 10, 2008 | 3.611 | 3.800 | 3.606 | 3.764 | 354,360 | +0.14(+3.85%) |
Jul 09, 2008 | 3.711 | 3.750 | 3.564 | 3.624 | 399,313 | -0.09(-2.48%) |
Jul 08, 2008 | 3.606 | 3.716 | 3.487 | 3.716 | 749,885 | +0.09(+2.47%) |
Jul 07, 2008 | 3.685 | 3.793 | 3.585 | 3.627 | 1,026,678 | -0.06(-1.57%) |
Jul 04, 2008 | 3.721 | 3.814 | 3.685 | 3.685 | 648,342 | +0.00(+0.00%) |
Jul 03, 2008 | 3.721 | 3.814 | 3.685 | 3.685 | 648,342 | -0.08(-2.03%) |
Jul 02, 2008 | 3.732 | 3.858 | 3.729 | 3.761 | 636,875 | +0.01(+0.35%) |