Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.209 | 4.209 | 4.049 | 4.049 | 9,576 | -0.37(-8.36%) |
Sep 29, 2008 | 4.381 | 4.781 | 4.354 | 4.419 | 9,473 | +0.08(+1.83%) |
Sep 26, 2008 | 4.324 | 4.433 | 4.233 | 4.339 | 17,706 | +0.30(+7.35%) |
Sep 25, 2008 | 4.042 | 4.042 | 4.042 | 4.042 | 828 | -0.22(-5.26%) |
Sep 24, 2008 | 4.093 | 4.267 | 4.093 | 4.267 | 552 | +0.09(+2.08%) |
Sep 23, 2008 | 4.201 | 4.303 | 4.180 | 4.180 | 552 | +0.12(+3.04%) |
Sep 22, 2008 | 4.346 | 4.346 | 3.984 | 4.056 | 6,593 | -0.11(-2.61%) |
Sep 19, 2008 | 3.933 | 4.180 | 3.890 | 4.165 | 2,346 | +0.36(+9.52%) |
Sep 18, 2008 | 3.984 | 3.984 | 3.615 | 3.803 | 16,365 | -0.25(-6.25%) |
Sep 17, 2008 | 4.223 | 4.223 | 3.839 | 4.056 | 5,669 | +0.07(+1.82%) |
Sep 16, 2008 | 3.745 | 4.245 | 3.745 | 3.984 | 9,133 | -0.11(-2.65%) |
Sep 15, 2008 | 4.201 | 4.252 | 3.731 | 4.093 | 26,926 | -0.22(-5.04%) |
Sep 12, 2008 | 4.368 | 4.368 | 4.296 | 4.310 | 1,242 | +0.07(+1.54%) |
Sep 11, 2008 | 4.433 | 4.433 | 4.245 | 4.245 | 5,522 | -0.02(-0.51%) |
Sep 10, 2008 | 4.252 | 4.368 | 4.252 | 4.267 | 3,349 | +0.02(+0.51%) |
Sep 09, 2008 | 4.296 | 4.361 | 4.136 | 4.245 | 22,645 | -0.07(-1.51%) |
Sep 08, 2008 | 4.158 | 4.448 | 4.158 | 4.310 | 3,175 | +0.10(+2.41%) |
Sep 05, 2008 | 4.158 | 4.209 | 4.158 | 4.209 | 2,674 | -0.03(-0.68%) |
Sep 04, 2008 | 4.346 | 4.346 | 4.143 | 4.238 | 3,451 | -0.04(-0.85%) |
Sep 03, 2008 | 4.209 | 4.303 | 4.143 | 4.274 | 29,266 | -0.01(-0.34%) |
Sep 02, 2008 | 4.281 | 4.317 | 4.252 | 4.288 | 10,802 | -0.04(-0.84%) |
Aug 29, 2008 | 4.274 | 4.426 | 4.274 | 4.324 | 1,794 | +0.09(+2.05%) |
Aug 28, 2008 | 4.223 | 4.317 | 4.223 | 4.238 | 3,866 | +0.01(+0.34%) |
Aug 27, 2008 | 4.230 | 4.281 | 4.223 | 4.223 | 1,104 | -0.06(-1.35%) |
Aug 26, 2008 | 4.281 | 4.361 | 4.201 | 4.281 | 7,834 | +0.07(+1.55%) |
Aug 25, 2008 | 4.281 | 4.440 | 4.216 | 4.216 | 2,743 | -0.14(-3.32%) |
Aug 22, 2008 | 4.274 | 4.433 | 4.274 | 4.361 | 6,340 | +0.03(+0.67%) |
Aug 21, 2008 | 4.136 | 4.448 | 4.136 | 4.332 | 2,484 | +0.07(+1.70%) |
Aug 20, 2008 | 4.353 | 4.375 | 4.100 | 4.259 | 3,213 | +0.01(+0.34%) |
Aug 19, 2008 | 4.216 | 4.245 | 4.216 | 4.245 | 2,761 | +0.03(+0.69%) |
Aug 18, 2008 | 4.013 | 4.230 | 4.013 | 4.216 | 3,313 | -0.10(-2.35%) |
Aug 15, 2008 | 4.049 | 4.353 | 3.991 | 4.317 | 3,596 | +0.06(+1.36%) |
Aug 14, 2008 | 4.049 | 4.375 | 3.991 | 4.259 | 4,541 | +0.12(+2.98%) |
Aug 13, 2008 | 3.991 | 4.274 | 3.962 | 4.136 | 4,555 | -0.10(-2.39%) |
Aug 12, 2008 | 4.064 | 4.274 | 4.064 | 4.238 | 3,768 | -0.04(-0.85%) |
Aug 11, 2008 | 4.274 | 4.332 | 3.926 | 4.274 | 3,313 | -0.09(-1.99%) |
Aug 08, 2008 | 4.151 | 4.419 | 4.006 | 4.361 | 5,522 | -0.05(-1.08%) |
Aug 07, 2008 | 4.462 | 4.462 | 4.397 | 4.409 | 6,426 | +0.04(+0.93%) |
Aug 06, 2008 | 4.259 | 4.491 | 4.049 | 4.368 | 8,572 | +0.35(+8.84%) |
Aug 05, 2008 | 3.933 | 4.310 | 3.933 | 4.013 | 5,383 | +0.03(+0.73%) |
Aug 04, 2008 | 3.803 | 4.194 | 3.803 | 3.984 | 3,865 | +0.12(+3.19%) |
Aug 01, 2008 | 3.810 | 4.136 | 3.767 | 3.861 | 9,166 | -0.04(-1.11%) |
Jul 31, 2008 | 4.006 | 4.245 | 3.817 | 3.904 | 9,387 | -0.04(-1.10%) |
Jul 30, 2008 | 4.296 | 4.296 | 3.915 | 3.948 | 9,939 | -0.22(-5.38%) |
Jul 29, 2008 | 4.172 | 4.324 | 4.172 | 4.172 | 6,852 | -0.28(-6.34%) |
Jul 28, 2008 | 4.303 | 4.890 | 4.267 | 4.455 | 16,013 | +0.07(+1.65%) |
Jul 25, 2008 | 4.151 | 4.382 | 4.151 | 4.382 | 276 | -0.30(-6.49%) |
Jul 24, 2008 | 4.346 | 4.962 | 4.346 | 4.687 | 4,652 | +0.34(+7.83%) |
Jul 23, 2008 | 4.332 | 4.346 | 4.064 | 4.346 | 4,486 | +0.05(+1.18%) |
Jul 22, 2008 | 4.288 | 4.346 | 3.912 | 4.296 | 28,163 | +0.09(+2.24%) |
Jul 21, 2008 | 4.267 | 4.267 | 4.201 | 4.201 | 8,144 | -0.11(-2.52%) |
Jul 18, 2008 | 4.252 | 4.310 | 4.252 | 4.310 | 4,155 | +0.11(+2.59%) |
Jul 17, 2008 | 3.984 | 4.259 | 3.984 | 4.201 | 5,245 | +0.22(+5.65%) |
Jul 16, 2008 | 3.854 | 4.238 | 3.803 | 3.977 | 17,615 | +0.12(+3.20%) |
Jul 15, 2008 | 3.984 | 4.129 | 3.839 | 3.854 | 12,222 | -0.20(-5.00%) |
Jul 14, 2008 | 4.071 | 4.194 | 3.731 | 4.056 | 5,522 | -0.09(-2.10%) |
Jul 11, 2008 | 4.245 | 4.245 | 4.056 | 4.143 | 6,626 | -0.15(-3.54%) |
Jul 10, 2008 | 4.310 | 4.310 | 4.295 | 4.296 | 3,313 | -0.01(-0.17%) |
Jul 09, 2008 | 4.281 | 4.310 | 4.281 | 4.303 | 8,670 | +0.08(+1.89%) |
Jul 08, 2008 | 4.390 | 4.390 | 4.223 | 4.223 | 3,129 | -0.05(-1.19%) |
Jul 07, 2008 | 4.426 | 4.426 | 4.245 | 4.274 | 10,715 | -0.40(-8.53%) |
Jul 04, 2008 | 4.658 | 4.737 | 4.346 | 4.672 | 8,421 | +0.00(+0.00%) |
Jul 03, 2008 | 4.658 | 4.737 | 4.346 | 4.672 | 8,421 | +0.01(+0.31%) |
Jul 02, 2008 | 4.708 | 4.708 | 4.564 | 4.658 | 4,417 | -0.01(-0.31%) |