Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.100 | 3.300 | 2.960 | 2.970 | 531,782 | -0.01(-0.34%) |
Sep 29, 2008 | 3.570 | 3.570 | 2.870 | 2.980 | 921,920 | -0.62(-17.22%) |
Sep 26, 2008 | 3.750 | 3.750 | 3.400 | 3.600 | 0 | -0.14(-3.74%) |
Sep 25, 2008 | 3.770 | 3.770 | 3.590 | 3.740 | 226,890 | +0.13(+3.60%) |
Sep 24, 2008 | 3.840 | 3.900 | 3.600 | 3.610 | 304,234 | -0.11(-2.96%) |
Sep 23, 2008 | 4.210 | 4.210 | 3.690 | 3.720 | 453,791 | -0.43(-10.36%) |
Sep 22, 2008 | 4.350 | 4.350 | 4.010 | 4.150 | 697,413 | +0.16(+4.01%) |
Sep 19, 2008 | 3.760 | 4.010 | 3.610 | 3.990 | 0 | +0.60(+17.70%) |
Sep 18, 2008 | 3.300 | 3.550 | 3.150 | 3.390 | 601,806 | +0.12(+3.67%) |
Sep 17, 2008 | 3.530 | 3.640 | 3.250 | 3.270 | 915,570 | -0.40(-10.90%) |
Sep 16, 2008 | 3.580 | 3.700 | 3.450 | 3.670 | 914,718 | -0.05(-1.34%) |
Sep 15, 2008 | 4.000 | 4.000 | 3.700 | 3.720 | 438,080 | -0.53(-12.47%) |
Sep 12, 2008 | 3.790 | 4.250 | 3.790 | 4.250 | 563,171 | +0.54(+14.56%) |
Sep 11, 2008 | 3.860 | 3.960 | 3.551 | 3.710 | 462,883 | -0.24(-6.08%) |
Sep 10, 2008 | 3.790 | 3.980 | 3.620 | 3.950 | 892,412 | +0.26(+7.05%) |
Sep 09, 2008 | 4.430 | 4.440 | 3.670 | 3.690 | 1,422,697 | -0.81(-18.00%) |
Sep 08, 2008 | 4.900 | 4.990 | 4.400 | 4.500 | 442,547 | -0.20(-4.26%) |
Sep 05, 2008 | 4.800 | 4.850 | 4.380 | 4.700 | 0 | -0.13(-2.69%) |
Sep 04, 2008 | 5.200 | 5.200 | 4.750 | 4.830 | 697,910 | -0.34(-6.58%) |
Sep 03, 2008 | 5.370 | 5.390 | 5.000 | 5.170 | 834,303 | -0.20(-3.72%) |
Sep 02, 2008 | 5.700 | 5.700 | 5.290 | 5.370 | 415,546 | -0.33(-5.79%) |
Aug 29, 2008 | 5.780 | 5.790 | 5.500 | 5.700 | 367,208 | -0.02(-0.35%) |
Aug 28, 2008 | 5.930 | 5.950 | 5.650 | 5.720 | 471,296 | -0.21(-3.54%) |
Aug 27, 2008 | 5.660 | 5.930 | 5.660 | 5.930 | 234,371 | +0.26(+4.59%) |
Aug 26, 2008 | 5.840 | 5.850 | 5.550 | 5.670 | 340,629 | +0.00(+0.00%) |
Aug 25, 2008 | 5.810 | 5.810 | 5.630 | 5.670 | 217,491 | -0.12(-2.07%) |
Aug 22, 2008 | 6.020 | 6.020 | 5.610 | 5.790 | 339,250 | -0.19(-3.18%) |
Aug 21, 2008 | 5.730 | 6.050 | 5.490 | 5.980 | 484,088 | +0.50(+9.12%) |
Aug 20, 2008 | 5.370 | 5.510 | 5.360 | 5.480 | 327,940 | +0.10(+1.86%) |
Aug 19, 2008 | 5.170 | 5.470 | 5.170 | 5.380 | 485,939 | +0.11(+2.09%) |
Aug 18, 2008 | 5.450 | 5.460 | 5.180 | 5.270 | 234,622 | -0.04(-0.75%) |
Aug 15, 2008 | 5.620 | 5.620 | 5.140 | 5.310 | 0 | -0.20(-3.63%) |
Aug 14, 2008 | 5.830 | 5.880 | 5.450 | 5.510 | 611,448 | -0.44(-7.39%) |
Aug 13, 2008 | 4.910 | 6.250 | 4.910 | 5.950 | 1,231,124 | +0.92(+18.29%) |
Aug 12, 2008 | 4.950 | 5.100 | 4.910 | 5.030 | 536,121 | +0.01(+0.20%) |
Aug 11, 2008 | 5.120 | 5.230 | 4.910 | 5.020 | 511,434 | -0.14(-2.71%) |
Aug 08, 2008 | 5.380 | 5.380 | 5.050 | 5.160 | 504,783 | -0.23(-4.27%) |
Aug 07, 2008 | 5.650 | 5.650 | 5.230 | 5.390 | 703,546 | -0.21(-3.75%) |
Aug 06, 2008 | 5.710 | 5.750 | 5.400 | 5.600 | 722,218 | +0.03(+0.54%) |
Aug 05, 2008 | 6.200 | 6.200 | 5.490 | 5.570 | 1,070,395 | -0.69(-11.02%) |
Aug 04, 2008 | 6.260 | 6.400 | 6.210 | 6.260 | 466,380 | -0.19(-2.95%) |
Aug 01, 2008 | 6.610 | 6.610 | 6.250 | 6.450 | 670,631 | -0.30(-4.44%) |
Jul 31, 2008 | 6.950 | 6.950 | 6.700 | 6.750 | 217,956 | -0.11(-1.60%) |
Jul 30, 2008 | 6.530 | 6.900 | 6.474 | 6.860 | 486,750 | +0.25(+3.78%) |
Jul 29, 2008 | 6.610 | 6.700 | 6.520 | 6.610 | 278,072 | -0.07(-1.05%) |
Jul 28, 2008 | 6.660 | 6.850 | 6.400 | 6.680 | 266,696 | +0.11(+1.67%) |
Jul 25, 2008 | 6.530 | 6.830 | 6.429 | 6.570 | 519,525 | -0.03(-0.45%) |
Jul 24, 2008 | 6.970 | 7.100 | 6.460 | 6.600 | 922,325 | -0.35(-5.04%) |
Jul 23, 2008 | 7.390 | 7.390 | 6.860 | 6.950 | 662,086 | -0.30(-4.14%) |
Jul 22, 2008 | 7.560 | 7.620 | 7.020 | 7.250 | 568,169 | -0.35(-4.61%) |
Jul 21, 2008 | 7.430 | 7.700 | 7.430 | 7.600 | 370,757 | +0.17(+2.29%) |
Jul 18, 2008 | 7.490 | 7.700 | 7.330 | 7.430 | 465,771 | -0.16(-2.11%) |
Jul 17, 2008 | 8.040 | 8.160 | 7.440 | 7.590 | 434,896 | -0.40(-4.97%) |
Jul 16, 2008 | 8.710 | 8.850 | 7.750 | 7.987 | 536,603 | -0.65(-7.56%) |
Jul 15, 2008 | 8.590 | 8.720 | 8.200 | 8.640 | 461,017 | +0.14(+1.65%) |
Jul 14, 2008 | 7.880 | 8.600 | 7.880 | 8.500 | 592,166 | +0.62(+7.87%) |
Jul 11, 2008 | 7.990 | 8.100 | 7.700 | 7.880 | 269,251 | -0.05(-0.63%) |
Jul 10, 2008 | 7.990 | 8.580 | 7.830 | 7.930 | 241,333 | +0.06(+0.76%) |
Jul 09, 2008 | 7.890 | 8.160 | 7.800 | 7.870 | 385,929 | +0.09(+1.16%) |
Jul 08, 2008 | 7.990 | 7.990 | 7.640 | 7.780 | 394,082 | -0.33(-4.07%) |
Jul 07, 2008 | 8.250 | 8.450 | 7.990 | 8.110 | 773,971 | -0.08(-0.98%) |
Jul 04, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | +0.00(+0.00%) |
Jul 03, 2008 | 8.480 | 8.480 | 7.620 | 8.190 | 745,281 | -0.32(-3.76%) |
Jul 02, 2008 | 8.760 | 9.000 | 8.150 | 8.510 | 680,768 | -0.16(-1.85%) |