Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.490 | 3.694 | 3.293 | 3.687 | 39,976 | +0.17(+4.80%) |
Sep 29, 2008 | 3.870 | 3.870 | 3.173 | 3.518 | 105,774 | -0.49(-12.28%) |
Sep 26, 2008 | 4.060 | 4.144 | 3.722 | 4.010 | 0 | +0.05(+1.24%) |
Sep 25, 2008 | 4.067 | 4.158 | 3.940 | 3.961 | 46,714 | -0.01(-0.35%) |
Sep 24, 2008 | 3.933 | 4.222 | 3.813 | 3.975 | 69,500 | +0.06(+1.47%) |
Sep 23, 2008 | 4.081 | 4.229 | 3.877 | 3.918 | 35,915 | -0.16(-4.00%) |
Sep 22, 2008 | 4.222 | 4.222 | 3.923 | 4.081 | 13,672 | -0.14(-3.33%) |
Sep 19, 2008 | 4.573 | 4.855 | 4.215 | 4.222 | 0 | +0.15(+3.81%) |
Sep 18, 2008 | 3.750 | 4.222 | 3.750 | 4.067 | 33,131 | +0.21(+5.47%) |
Sep 17, 2008 | 3.926 | 3.989 | 3.764 | 3.856 | 27,252 | -0.15(-3.86%) |
Sep 16, 2008 | 3.975 | 4.137 | 3.961 | 4.010 | 12,232 | -0.20(-4.68%) |
Sep 15, 2008 | 4.221 | 4.271 | 4.179 | 4.207 | 12,743 | -0.03(-0.66%) |
Sep 12, 2008 | 4.250 | 4.257 | 4.186 | 4.236 | 7,866 | -0.01(-0.33%) |
Sep 11, 2008 | 4.165 | 4.250 | 4.165 | 4.250 | 6,816 | +0.03(+0.67%) |
Sep 10, 2008 | 4.193 | 4.236 | 4.158 | 4.222 | 15,776 | +0.01(+0.17%) |
Sep 09, 2008 | 4.222 | 4.285 | 4.215 | 4.215 | 11,064 | -0.08(-1.80%) |
Sep 08, 2008 | 4.341 | 4.341 | 4.186 | 4.292 | 20,963 | +0.09(+2.18%) |
Sep 05, 2008 | 4.222 | 4.341 | 4.165 | 4.200 | 0 | -0.04(-0.83%) |
Sep 04, 2008 | 4.222 | 4.278 | 4.207 | 4.236 | 19,613 | +0.02(+0.50%) |
Sep 03, 2008 | 4.243 | 4.285 | 4.215 | 4.215 | 20,317 | +0.01(+0.33%) |
Sep 02, 2008 | 4.151 | 4.271 | 4.088 | 4.200 | 92,260 | -0.02(-0.50%) |
Aug 29, 2008 | 4.165 | 4.327 | 4.165 | 4.222 | 26,435 | +0.03(+0.67%) |
Aug 28, 2008 | 4.243 | 4.250 | 4.158 | 4.193 | 61,896 | -0.06(-1.49%) |
Aug 27, 2008 | 4.200 | 4.320 | 4.116 | 4.257 | 28,361 | +0.10(+2.37%) |
Aug 26, 2008 | 4.222 | 4.278 | 4.130 | 4.158 | 94,969 | -0.05(-1.17%) |
Aug 25, 2008 | 4.503 | 4.538 | 4.200 | 4.207 | 57,987 | -0.31(-6.86%) |
Aug 22, 2008 | 4.510 | 4.559 | 4.390 | 4.517 | 72,769 | +0.04(+0.78%) |
Aug 21, 2008 | 4.503 | 4.531 | 4.426 | 4.482 | 62,351 | -0.02(-0.47%) |
Aug 20, 2008 | 4.559 | 4.602 | 4.404 | 4.503 | 32,558 | -0.06(-1.23%) |
Aug 19, 2008 | 4.820 | 4.820 | 4.538 | 4.559 | 17,638 | -0.37(-7.43%) |
Aug 18, 2008 | 5.115 | 5.122 | 4.855 | 4.925 | 20,943 | -0.20(-3.98%) |
Aug 15, 2008 | 4.876 | 5.207 | 4.707 | 5.129 | 0 | +0.20(+4.14%) |
Aug 14, 2008 | 4.749 | 4.960 | 4.714 | 4.925 | 17,781 | +0.12(+2.49%) |
Aug 13, 2008 | 4.827 | 4.883 | 4.707 | 4.806 | 9,948 | -0.12(-2.43%) |
Aug 12, 2008 | 4.820 | 4.953 | 4.770 | 4.925 | 21,582 | +0.06(+1.30%) |
Aug 11, 2008 | 4.559 | 4.869 | 4.517 | 4.862 | 55,358 | +0.37(+8.14%) |
Aug 08, 2008 | 4.331 | 4.552 | 4.331 | 4.496 | 54,194 | +0.16(+3.73%) |
Aug 07, 2008 | 4.081 | 4.433 | 4.081 | 4.334 | 108,372 | -0.18(-3.90%) |
Aug 06, 2008 | 4.543 | 4.616 | 4.482 | 4.510 | 33,399 | +0.01(+0.16%) |
Aug 05, 2008 | 4.306 | 4.883 | 4.306 | 4.503 | 142,127 | +0.23(+5.26%) |
Aug 04, 2008 | 4.602 | 4.602 | 4.215 | 4.278 | 115,833 | -0.38(-8.16%) |
Aug 01, 2008 | 4.918 | 4.918 | 4.496 | 4.658 | 68,960 | -0.25(-5.02%) |
Jul 31, 2008 | 4.883 | 4.946 | 4.784 | 4.904 | 20,324 | +0.01(+0.14%) |
Jul 30, 2008 | 4.925 | 4.925 | 4.827 | 4.897 | 31,552 | -0.02(-0.43%) |
Jul 29, 2008 | 4.918 | 4.922 | 4.855 | 4.918 | 25,582 | +0.09(+1.89%) |
Jul 28, 2008 | 4.848 | 4.953 | 4.820 | 4.827 | 21,655 | -0.06(-1.15%) |
Jul 25, 2008 | 4.806 | 4.939 | 4.806 | 4.883 | 28,908 | +0.15(+3.12%) |
Jul 24, 2008 | 4.762 | 4.813 | 4.573 | 4.735 | 74,474 | -0.04(-0.88%) |
Jul 23, 2008 | 4.630 | 4.855 | 4.559 | 4.777 | 73,585 | +0.20(+4.46%) |
Jul 22, 2008 | 4.468 | 4.609 | 4.468 | 4.573 | 59,056 | +0.02(+0.46%) |
Jul 21, 2008 | 4.529 | 4.609 | 4.503 | 4.552 | 66,217 | -0.01(-0.15%) |
Jul 18, 2008 | 4.482 | 4.573 | 4.482 | 4.559 | 39,703 | +0.04(+0.93%) |
Jul 17, 2008 | 4.369 | 4.580 | 4.362 | 4.517 | 91,032 | +0.19(+4.39%) |
Jul 16, 2008 | 4.060 | 4.426 | 4.060 | 4.327 | 54,184 | +0.25(+6.03%) |
Jul 15, 2008 | 4.116 | 4.193 | 4.081 | 4.081 | 48,584 | -0.11(-2.52%) |
Jul 14, 2008 | 4.383 | 4.559 | 4.186 | 4.186 | 41,685 | -0.24(-5.41%) |
Jul 11, 2008 | 4.468 | 4.531 | 4.404 | 4.426 | 35,290 | -0.17(-3.68%) |
Jul 10, 2008 | 4.623 | 4.651 | 4.538 | 4.594 | 18,902 | +0.02(+0.46%) |
Jul 09, 2008 | 4.658 | 4.784 | 4.573 | 4.573 | 461,736 | -0.15(-3.27%) |
Jul 08, 2008 | 4.440 | 4.728 | 4.426 | 4.728 | 19,251 | +0.33(+7.52%) |
Jul 07, 2008 | 4.454 | 4.602 | 4.362 | 4.397 | 38,628 | -0.09(-2.04%) |
Jul 04, 2008 | 4.482 | 4.573 | 4.341 | 4.489 | 46,759 | +0.00(+0.00%) |
Jul 03, 2008 | 4.482 | 4.573 | 4.341 | 4.489 | 46,759 | -0.04(-0.78%) |
Jul 02, 2008 | 4.573 | 4.594 | 4.447 | 4.524 | 59,058 | +0.01(+0.16%) |