Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.594 | 3.755 | 3.594 | 3.750 | 287,308 | +0.09(+2.35%) |
Sep 29, 2008 | 3.804 | 3.962 | 3.603 | 3.663 | 309,294 | -0.22(-5.76%) |
Sep 26, 2008 | 3.819 | 3.902 | 3.816 | 3.888 | 0 | -0.07(-1.89%) |
Sep 25, 2008 | 3.991 | 4.002 | 3.925 | 3.962 | 300,854 | +0.01(+0.36%) |
Sep 24, 2008 | 4.069 | 4.069 | 3.942 | 3.948 | 230,275 | -0.04(-1.01%) |
Sep 23, 2008 | 4.166 | 4.166 | 3.979 | 3.988 | 266,120 | -0.11(-2.60%) |
Sep 22, 2008 | 4.028 | 4.094 | 3.951 | 4.094 | 447,625 | +0.07(+1.79%) |
Sep 19, 2008 | 3.991 | 4.051 | 3.959 | 4.023 | 0 | +0.24(+6.22%) |
Sep 18, 2008 | 3.750 | 3.787 | 3.620 | 3.787 | 615,309 | +0.00(+0.00%) |
Sep 17, 2008 | 3.816 | 3.879 | 3.778 | 3.787 | 475,798 | -0.11(-2.87%) |
Sep 16, 2008 | 3.853 | 3.928 | 3.798 | 3.899 | 635,569 | -0.15(-3.69%) |
Sep 15, 2008 | 4.112 | 4.166 | 4.048 | 4.048 | 350,498 | -0.21(-4.86%) |
Sep 12, 2008 | 4.227 | 4.290 | 4.218 | 4.255 | 257,328 | -0.01(-0.27%) |
Sep 11, 2008 | 4.258 | 4.273 | 4.227 | 4.267 | 355,593 | -0.04(-0.87%) |
Sep 10, 2008 | 4.293 | 4.353 | 4.273 | 4.304 | 269,102 | +0.00(+0.00%) |
Sep 09, 2008 | 4.419 | 4.419 | 4.298 | 4.304 | 322,276 | -0.09(-2.16%) |
Sep 08, 2008 | 4.448 | 4.448 | 4.359 | 4.399 | 188,528 | +0.05(+1.06%) |
Sep 05, 2008 | 4.364 | 4.364 | 4.287 | 4.353 | 0 | -0.01(-0.26%) |
Sep 04, 2008 | 4.471 | 4.471 | 4.351 | 4.364 | 204,816 | -0.11(-2.38%) |
Sep 03, 2008 | 4.410 | 4.477 | 4.410 | 4.471 | 162,015 | +0.03(+0.71%) |
Sep 02, 2008 | 4.425 | 4.459 | 4.413 | 4.439 | 214,614 | +0.05(+1.11%) |
Aug 29, 2008 | 4.382 | 4.416 | 4.382 | 4.390 | 120,476 | -0.03(-0.71%) |
Aug 28, 2008 | 4.347 | 4.422 | 4.347 | 4.422 | 100,234 | +0.09(+2.06%) |
Aug 27, 2008 | 4.296 | 4.356 | 4.296 | 4.333 | 185,253 | +0.01(+0.27%) |
Aug 26, 2008 | 4.310 | 4.359 | 4.298 | 4.321 | 208,293 | +0.01(+0.20%) |
Aug 25, 2008 | 4.327 | 4.367 | 4.310 | 4.313 | 152,444 | -0.07(-1.51%) |
Aug 22, 2008 | 4.367 | 4.379 | 4.353 | 4.379 | 146,245 | +0.06(+1.33%) |
Aug 21, 2008 | 4.410 | 4.442 | 4.310 | 4.321 | 668,577 | -0.11(-2.46%) |
Aug 20, 2008 | 4.367 | 4.431 | 4.367 | 4.431 | 173,649 | +0.07(+1.51%) |
Aug 19, 2008 | 4.373 | 4.396 | 4.353 | 4.364 | 209,588 | -0.03(-0.71%) |
Aug 18, 2008 | 4.431 | 4.488 | 4.382 | 4.396 | 221,087 | -0.03(-0.60%) |
Aug 15, 2008 | 4.416 | 4.456 | 4.410 | 4.422 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 4.390 | 4.479 | 4.390 | 4.416 | 146,482 | +0.01(+0.13%) |
Aug 13, 2008 | 4.402 | 4.425 | 4.382 | 4.410 | 131,380 | +0.02(+0.39%) |
Aug 12, 2008 | 4.445 | 4.462 | 4.390 | 4.393 | 181,675 | -0.09(-1.99%) |
Aug 11, 2008 | 4.439 | 4.487 | 4.439 | 4.482 | 170,190 | +0.02(+0.52%) |
Aug 08, 2008 | 4.387 | 4.471 | 4.387 | 4.459 | 175,484 | +0.10(+2.24%) |
Aug 07, 2008 | 4.442 | 4.442 | 4.356 | 4.362 | 133,556 | -0.10(-2.32%) |
Aug 06, 2008 | 4.410 | 4.468 | 4.410 | 4.465 | 137,645 | +0.03(+0.65%) |
Aug 05, 2008 | 4.413 | 4.448 | 4.390 | 4.436 | 138,052 | +0.08(+1.85%) |
Aug 04, 2008 | 4.462 | 4.462 | 4.356 | 4.356 | 135,216 | -0.09(-1.94%) |
Aug 01, 2008 | 4.454 | 4.482 | 4.396 | 4.442 | 220,979 | +0.01(+0.26%) |
Jul 31, 2008 | 4.468 | 4.468 | 4.419 | 4.431 | 202,711 | -0.02(-0.39%) |
Jul 30, 2008 | 4.370 | 4.448 | 4.370 | 4.448 | 290,768 | +0.09(+2.04%) |
Jul 29, 2008 | 4.359 | 4.364 | 4.304 | 4.359 | 221,599 | +0.05(+1.07%) |
Jul 28, 2008 | 4.370 | 4.370 | 4.298 | 4.313 | 164,743 | -0.04(-0.92%) |
Jul 25, 2008 | 4.353 | 4.382 | 4.333 | 4.353 | 118,865 | +0.02(+0.53%) |
Jul 24, 2008 | 4.410 | 4.410 | 4.313 | 4.330 | 127,225 | -0.07(-1.50%) |
Jul 23, 2008 | 4.422 | 4.485 | 4.370 | 4.396 | 304,801 | +0.01(+0.13%) |
Jul 22, 2008 | 4.382 | 4.445 | 4.326 | 4.390 | 309,409 | -0.10(-2.18%) |
Jul 21, 2008 | 4.505 | 4.522 | 4.474 | 4.488 | 254,112 | +0.02(+0.45%) |
Jul 18, 2008 | 4.454 | 4.476 | 4.433 | 4.468 | 190,547 | +0.03(+0.71%) |
Jul 17, 2008 | 4.298 | 4.436 | 4.298 | 4.436 | 263,746 | +0.14(+3.14%) |
Jul 16, 2008 | 4.195 | 4.310 | 4.195 | 4.301 | 371,617 | +0.09(+2.11%) |
Jul 15, 2008 | 4.252 | 4.356 | 4.094 | 4.212 | 427,473 | -0.08(-1.81%) |
Jul 14, 2008 | 4.428 | 4.431 | 4.290 | 4.290 | 234,309 | -0.08(-1.84%) |
Jul 11, 2008 | 4.500 | 4.511 | 4.310 | 4.370 | 457,345 | -0.14(-3.18%) |
Jul 10, 2008 | 4.540 | 4.568 | 4.491 | 4.514 | 157,267 | -0.05(-1.07%) |
Jul 09, 2008 | 4.580 | 4.712 | 4.563 | 4.563 | 208,711 | -0.03(-0.75%) |
Jul 08, 2008 | 4.494 | 4.597 | 4.439 | 4.597 | 363,128 | +0.14(+3.09%) |
Jul 07, 2008 | 4.643 | 4.643 | 4.402 | 4.459 | 447,127 | -0.17(-3.66%) |
Jul 04, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | +0.00(+0.00%) |
Jul 03, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | -0.09(-2.01%) |
Jul 02, 2008 | 4.853 | 4.853 | 4.724 | 4.724 | 184,059 | -0.09(-1.91%) |