Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.998 | 4.191 | 3.931 | 4.143 | 3,838,863 | +0.20(+5.20%) |
Sep 29, 2008 | 4.111 | 4.122 | 3.909 | 3.938 | 4,950,275 | -0.28(-6.69%) |
Sep 26, 2008 | 4.264 | 4.277 | 4.093 | 4.220 | 5,190,026 | -0.13(-2.96%) |
Sep 25, 2008 | 4.539 | 4.546 | 4.320 | 4.349 | 3,168,293 | -0.02(-0.53%) |
Sep 24, 2008 | 4.489 | 4.670 | 4.360 | 4.372 | 3,821,042 | -0.11(-2.51%) |
Sep 23, 2008 | 4.697 | 4.739 | 4.458 | 4.485 | 3,321,771 | -0.21(-4.39%) |
Sep 22, 2008 | 4.622 | 5.043 | 4.613 | 4.691 | 8,051,055 | -0.31(-6.14%) |
Sep 19, 2008 | 5.590 | 5.592 | 4.961 | 4.998 | 10,391,606 | -0.41(-7.62%) |
Sep 18, 2008 | 5.107 | 5.561 | 4.888 | 5.410 | 8,460,011 | +0.40(+8.06%) |
Sep 17, 2008 | 4.872 | 5.099 | 4.764 | 5.007 | 7,606,533 | +0.00(+0.00%) |
Sep 16, 2008 | 5.100 | 5.175 | 4.847 | 5.007 | 6,835,283 | -0.10(-2.03%) |
Sep 15, 2008 | 4.798 | 5.207 | 4.722 | 5.110 | 6,178,765 | +0.16(+3.25%) |
Sep 12, 2008 | 4.855 | 4.973 | 4.761 | 4.950 | 4,427,745 | +0.05(+0.92%) |
Sep 11, 2008 | 4.678 | 4.917 | 4.634 | 4.904 | 6,263,032 | +0.20(+4.16%) |
Sep 10, 2008 | 4.567 | 4.787 | 4.426 | 4.708 | 6,094,538 | +0.20(+4.44%) |
Sep 09, 2008 | 4.660 | 4.711 | 4.477 | 4.508 | 4,335,213 | -0.14(-3.02%) |
Sep 08, 2008 | 4.724 | 4.863 | 4.534 | 4.648 | 5,610,256 | +0.02(+0.35%) |
Sep 05, 2008 | 4.678 | 4.745 | 4.545 | 4.632 | 5,746,679 | -0.07(-1.58%) |
Sep 04, 2008 | 4.901 | 4.985 | 4.635 | 4.707 | 4,666,619 | -0.25(-5.01%) |
Sep 03, 2008 | 5.102 | 5.147 | 4.879 | 4.955 | 5,323,699 | -0.15(-2.98%) |
Sep 02, 2008 | 4.998 | 5.118 | 4.941 | 5.107 | 6,883,485 | +0.24(+5.02%) |
Aug 29, 2008 | 4.907 | 4.999 | 4.846 | 4.863 | 2,676,698 | -0.08(-1.54%) |
Aug 28, 2008 | 4.748 | 4.996 | 4.722 | 4.939 | 3,403,569 | +0.21(+4.45%) |
Aug 27, 2008 | 4.723 | 4.827 | 4.689 | 4.729 | 3,083,868 | +0.02(+0.53%) |
Aug 26, 2008 | 4.751 | 4.767 | 4.641 | 4.704 | 3,842,954 | -0.11(-2.34%) |
Aug 25, 2008 | 5.018 | 5.018 | 4.767 | 4.817 | 2,570,505 | -0.23(-4.55%) |
Aug 22, 2008 | 4.910 | 5.085 | 4.890 | 5.046 | 1,883,803 | +0.18(+3.60%) |
Aug 21, 2008 | 4.941 | 4.975 | 4.825 | 4.871 | 2,975,807 | -0.11(-2.17%) |
Aug 20, 2008 | 5.062 | 5.115 | 4.951 | 4.979 | 2,753,885 | -0.06(-1.28%) |
Aug 19, 2008 | 5.191 | 5.214 | 4.919 | 5.043 | 4,992,724 | -0.22(-4.17%) |
Aug 18, 2008 | 5.311 | 5.414 | 5.189 | 5.262 | 4,688,394 | -0.26(-4.76%) |
Aug 15, 2008 | 5.496 | 5.590 | 5.445 | 5.525 | 4,020,609 | +0.09(+1.67%) |
Aug 14, 2008 | 5.268 | 5.467 | 5.268 | 5.435 | 3,832,891 | +0.12(+2.26%) |
Aug 13, 2008 | 5.398 | 5.398 | 5.201 | 5.315 | 3,637,252 | -0.04(-0.76%) |
Aug 12, 2008 | 5.640 | 5.648 | 5.314 | 5.356 | 5,639,932 | -0.30(-5.35%) |
Aug 11, 2008 | 5.591 | 5.860 | 5.485 | 5.659 | 5,007,343 | +0.07(+1.20%) |
Aug 08, 2008 | 5.286 | 5.695 | 5.286 | 5.591 | 8,565,794 | +0.30(+5.69%) |
Aug 07, 2008 | 5.309 | 5.376 | 5.235 | 5.290 | 3,204,728 | -0.10(-1.90%) |
Aug 06, 2008 | 5.428 | 5.441 | 5.325 | 5.392 | 4,273,637 | -0.04(-0.75%) |
Aug 05, 2008 | 5.262 | 5.452 | 5.197 | 5.433 | 5,848,145 | +0.24(+4.56%) |
Aug 04, 2008 | 5.220 | 5.267 | 5.074 | 5.197 | 4,109,248 | -0.02(-0.31%) |
Aug 01, 2008 | 5.409 | 5.438 | 5.134 | 5.213 | 5,020,396 | -0.15(-2.83%) |
Jul 31, 2008 | 5.264 | 5.461 | 5.264 | 5.365 | 4,629,972 | +0.00(+0.00%) |
Jul 30, 2008 | 5.435 | 5.455 | 5.202 | 5.365 | 4,890,827 | -0.04(-0.78%) |
Jul 29, 2008 | 5.407 | 5.420 | 5.138 | 5.407 | 4,804,774 | +0.29(+5.63%) |
Jul 28, 2008 | 5.176 | 5.242 | 5.062 | 5.119 | 4,774,605 | -0.09(-1.68%) |
Jul 25, 2008 | 5.172 | 5.216 | 5.077 | 5.207 | 5,744,435 | +0.11(+2.21%) |
Jul 24, 2008 | 5.400 | 5.552 | 4.974 | 5.094 | 10,456,911 | -0.06(-1.25%) |
Jul 23, 2008 | 5.569 | 5.569 | 5.040 | 5.159 | 15,146,783 | -0.41(-7.33%) |
Jul 22, 2008 | 5.306 | 5.628 | 5.306 | 5.566 | 7,418,760 | +0.31(+5.81%) |
Jul 21, 2008 | 5.498 | 5.523 | 5.223 | 5.261 | 6,499,191 | -0.24(-4.28%) |
Jul 18, 2008 | 5.338 | 5.545 | 5.338 | 5.496 | 10,375,215 | +0.20(+3.70%) |
Jul 17, 2008 | 5.109 | 5.401 | 5.037 | 5.300 | 11,636,849 | +0.18(+3.51%) |
Jul 16, 2008 | 4.492 | 5.181 | 4.492 | 5.121 | 20,845,152 | +0.98(+23.78%) |
Jul 15, 2008 | 4.121 | 4.261 | 4.005 | 4.137 | 3,426,131 | -0.03(-0.70%) |
Jul 14, 2008 | 4.230 | 4.306 | 4.086 | 4.166 | 2,619,349 | -0.01(-0.31%) |
Jul 11, 2008 | 4.305 | 4.305 | 4.064 | 4.179 | 4,498,522 | -0.17(-3.96%) |
Jul 10, 2008 | 4.321 | 4.438 | 4.282 | 4.352 | 2,521,160 | +0.03(+0.71%) |
Jul 09, 2008 | 4.366 | 4.457 | 4.280 | 4.321 | 3,617,016 | -0.05(-1.20%) |
Jul 08, 2008 | 4.090 | 4.382 | 4.037 | 4.374 | 5,389,469 | +0.30(+7.43%) |
Jul 07, 2008 | 4.154 | 4.225 | 4.040 | 4.071 | 4,867,485 | -0.09(-2.18%) |
Jul 04, 2008 | 4.203 | 4.257 | 4.151 | 4.162 | 2,631,458 | +0.00(+0.00%) |
Jul 03, 2008 | 4.203 | 4.257 | 4.151 | 4.162 | 2,631,458 | -0.07(-1.56%) |
Jul 02, 2008 | 4.358 | 4.447 | 4.214 | 4.227 | 3,163,771 | -0.14(-3.25%) |