Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.250 | 4.440 | 4.080 | 4.130 | 57,577 | -0.07(-1.67%) |
Sep 29, 2008 | 4.000 | 4.380 | 3.950 | 4.200 | 113,964 | -0.01(-0.24%) |
Sep 26, 2008 | 4.090 | 4.260 | 3.810 | 4.210 | 403,958 | -0.02(-0.47%) |
Sep 25, 2008 | 4.500 | 4.870 | 4.100 | 4.230 | 165,365 | -0.31(-6.83%) |
Sep 24, 2008 | 5.000 | 5.010 | 4.530 | 4.540 | 223,715 | -0.48(-9.56%) |
Sep 23, 2008 | 4.450 | 5.020 | 4.450 | 5.020 | 132,353 | +0.41(+8.89%) |
Sep 22, 2008 | 4.690 | 4.740 | 4.000 | 4.610 | 151,096 | -0.04(-0.86%) |
Sep 19, 2008 | 4.330 | 4.770 | 4.180 | 4.650 | 231,003 | +0.37(+8.64%) |
Sep 18, 2008 | 3.750 | 4.300 | 3.600 | 4.280 | 96,078 | +0.54(+14.44%) |
Sep 17, 2008 | 3.760 | 3.900 | 3.670 | 3.740 | 64,068 | -0.10(-2.60%) |
Sep 16, 2008 | 3.600 | 3.850 | 3.600 | 3.840 | 43,391 | +0.23(+6.37%) |
Sep 15, 2008 | 3.600 | 3.810 | 3.600 | 3.610 | 56,051 | +0.01(+0.28%) |
Sep 12, 2008 | 3.460 | 3.610 | 3.200 | 3.600 | 164,939 | +0.14(+4.05%) |
Sep 11, 2008 | 3.780 | 3.850 | 3.390 | 3.460 | 105,016 | -0.40(-10.36%) |
Sep 10, 2008 | 3.930 | 3.960 | 3.750 | 3.860 | 75,041 | +0.01(+0.26%) |
Sep 09, 2008 | 4.160 | 4.220 | 3.830 | 3.850 | 97,856 | -0.35(-8.33%) |
Sep 08, 2008 | 4.340 | 4.410 | 4.100 | 4.200 | 55,345 | -0.10(-2.33%) |
Sep 05, 2008 | 4.360 | 4.450 | 4.220 | 4.300 | 51,699 | -0.11(-2.49%) |
Sep 04, 2008 | 4.330 | 4.470 | 4.330 | 4.410 | 45,061 | -0.06(-1.34%) |
Sep 03, 2008 | 4.370 | 4.490 | 4.330 | 4.470 | 45,006 | +0.04(+0.90%) |
Sep 02, 2008 | 4.480 | 4.510 | 4.350 | 4.430 | 107,052 | -0.03(-0.67%) |
Aug 29, 2008 | 4.420 | 4.510 | 4.420 | 4.460 | 33,379 | +0.02(+0.45%) |
Aug 28, 2008 | 4.380 | 4.500 | 4.372 | 4.440 | 33,282 | +0.06(+1.37%) |
Aug 27, 2008 | 4.410 | 4.590 | 4.320 | 4.380 | 50,382 | -0.12(-2.67%) |
Aug 26, 2008 | 4.510 | 4.600 | 4.400 | 4.500 | 126,897 | -0.02(-0.44%) |
Aug 25, 2008 | 4.520 | 4.640 | 4.370 | 4.520 | 148,160 | +0.02(+0.44%) |
Aug 22, 2008 | 4.510 | 4.630 | 4.450 | 4.500 | 221,558 | -0.03(-0.66%) |
Aug 21, 2008 | 4.540 | 4.560 | 4.320 | 4.530 | 70,830 | +0.01(+0.22%) |
Aug 20, 2008 | 4.620 | 4.830 | 4.491 | 4.520 | 59,136 | -0.07(-1.53%) |
Aug 19, 2008 | 4.610 | 4.760 | 4.530 | 4.590 | 44,560 | -0.13(-2.75%) |
Aug 18, 2008 | 4.760 | 4.810 | 4.600 | 4.720 | 19,583 | +0.01(+0.21%) |
Aug 15, 2008 | 4.700 | 4.880 | 4.640 | 4.710 | 46,157 | +0.02(+0.43%) |
Aug 14, 2008 | 4.550 | 4.730 | 4.520 | 4.690 | 48,735 | +0.10(+2.18%) |
Aug 13, 2008 | 4.460 | 4.590 | 4.320 | 4.590 | 38,410 | +0.09(+2.00%) |
Aug 12, 2008 | 4.600 | 4.600 | 4.340 | 4.500 | 43,398 | -0.08(-1.75%) |
Aug 11, 2008 | 4.500 | 4.640 | 4.295 | 4.580 | 56,548 | +0.13(+2.92%) |
Aug 08, 2008 | 4.050 | 4.490 | 4.050 | 4.450 | 80,613 | +0.40(+9.88%) |
Aug 07, 2008 | 4.320 | 4.330 | 3.930 | 4.050 | 169,870 | -0.32(-7.32%) |
Aug 06, 2008 | 4.340 | 4.470 | 4.210 | 4.370 | 74,971 | -0.01(-0.23%) |
Aug 05, 2008 | 4.380 | 4.520 | 4.230 | 4.380 | 145,618 | +0.09(+2.10%) |
Aug 04, 2008 | 4.740 | 4.740 | 4.260 | 4.290 | 100,413 | -0.49(-10.25%) |
Aug 01, 2008 | 5.070 | 5.190 | 4.610 | 4.780 | 75,902 | -0.29(-5.72%) |
Jul 31, 2008 | 4.930 | 5.170 | 4.880 | 5.070 | 82,085 | +0.26(+5.41%) |
Jul 30, 2008 | 4.570 | 4.850 | 4.570 | 4.810 | 109,210 | +0.24(+5.25%) |
Jul 29, 2008 | 4.570 | 5.080 | 4.522 | 4.570 | 59,139 | -0.52(-10.22%) |
Jul 28, 2008 | 5.010 | 5.350 | 5.010 | 5.090 | 78,833 | -0.02(-0.39%) |
Jul 25, 2008 | 5.200 | 5.200 | 5.000 | 5.110 | 31,644 | -0.02(-0.39%) |
Jul 24, 2008 | 5.260 | 5.350 | 5.070 | 5.130 | 32,539 | +0.00(+0.00%) |
Jul 23, 2008 | 5.000 | 5.330 | 4.660 | 5.130 | 71,918 | +0.04(+0.79%) |
Jul 22, 2008 | 5.120 | 5.240 | 5.020 | 5.090 | 39,442 | -0.09(-1.74%) |
Jul 21, 2008 | 5.100 | 5.330 | 4.790 | 5.180 | 114,635 | +0.05(+0.97%) |
Jul 18, 2008 | 4.930 | 5.250 | 4.590 | 5.130 | 152,282 | +0.21(+4.27%) |
Jul 17, 2008 | 4.560 | 4.950 | 4.540 | 4.920 | 107,869 | +0.41(+9.09%) |
Jul 16, 2008 | 4.320 | 4.580 | 4.140 | 4.510 | 130,811 | +0.19(+4.40%) |
Jul 15, 2008 | 4.410 | 4.640 | 4.270 | 4.320 | 87,511 | -0.09(-2.04%) |
Jul 14, 2008 | 4.480 | 4.530 | 4.340 | 4.410 | 23,513 | +0.02(+0.46%) |
Jul 11, 2008 | 4.500 | 4.500 | 4.220 | 4.390 | 49,733 | -0.09(-2.01%) |
Jul 10, 2008 | 4.690 | 4.690 | 4.350 | 4.480 | 47,075 | -0.12(-2.61%) |
Jul 09, 2008 | 4.660 | 4.660 | 4.570 | 4.600 | 86,936 | -0.10(-2.13%) |
Jul 08, 2008 | 4.430 | 4.780 | 4.380 | 4.700 | 72,358 | +0.25(+5.62%) |
Jul 07, 2008 | 4.580 | 4.620 | 4.380 | 4.450 | 41,687 | -0.14(-3.05%) |
Jul 04, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | +0.00(+0.00%) |
Jul 03, 2008 | 4.700 | 4.720 | 4.490 | 4.590 | 47,638 | -0.05(-1.08%) |
Jul 02, 2008 | 4.310 | 4.790 | 4.310 | 4.640 | 198,088 | +0.37(+8.67%) |