Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.427 | 4.601 | 4.370 | 4.565 | 5,013,009 | +0.17(+3.75%) |
Sep 29, 2008 | 4.706 | 4.706 | 4.203 | 4.400 | 8,991,594 | -0.44(-9.02%) |
Sep 26, 2008 | 4.941 | 4.984 | 4.698 | 4.836 | 5,414,588 | -0.21(-4.21%) |
Sep 25, 2008 | 5.013 | 5.096 | 4.948 | 5.049 | 3,488,774 | +0.08(+1.53%) |
Sep 24, 2008 | 5.123 | 5.301 | 4.903 | 4.973 | 4,142,727 | -0.13(-2.60%) |
Sep 23, 2008 | 5.464 | 5.476 | 5.096 | 5.106 | 4,514,554 | -0.20(-3.72%) |
Sep 22, 2008 | 5.324 | 5.535 | 5.288 | 5.303 | 5,136,299 | -0.07(-1.34%) |
Sep 19, 2008 | 5.510 | 5.721 | 5.315 | 5.375 | 9,979,896 | +0.17(+3.21%) |
Sep 18, 2008 | 4.984 | 5.280 | 4.802 | 5.208 | 4,825,271 | +0.32(+6.60%) |
Sep 17, 2008 | 5.098 | 5.165 | 4.793 | 4.886 | 3,780,581 | -0.28(-5.47%) |
Sep 16, 2008 | 5.000 | 5.172 | 4.886 | 5.168 | 3,700,065 | +0.07(+1.45%) |
Sep 15, 2008 | 5.121 | 5.242 | 5.047 | 5.094 | 2,772,257 | -0.13(-2.40%) |
Sep 12, 2008 | 5.216 | 5.254 | 5.113 | 5.220 | 2,147,007 | +0.00(+0.04%) |
Sep 11, 2008 | 5.117 | 5.233 | 5.024 | 5.218 | 2,836,925 | +0.06(+1.07%) |
Sep 10, 2008 | 5.051 | 5.218 | 5.036 | 5.163 | 2,707,294 | +0.16(+3.26%) |
Sep 09, 2008 | 5.231 | 5.351 | 4.994 | 5.000 | 2,932,430 | -0.21(-4.04%) |
Sep 08, 2008 | 5.174 | 5.364 | 5.123 | 5.210 | 2,740,097 | +0.13(+2.65%) |
Sep 05, 2008 | 5.119 | 5.161 | 4.929 | 5.076 | 3,263,601 | -0.09(-1.65%) |
Sep 04, 2008 | 5.377 | 5.402 | 5.123 | 5.161 | 3,111,798 | -0.26(-4.76%) |
Sep 03, 2008 | 5.385 | 5.502 | 5.347 | 5.419 | 2,990,272 | +0.04(+0.67%) |
Sep 02, 2008 | 5.516 | 5.567 | 5.340 | 5.383 | 2,909,493 | -0.04(-0.73%) |
Aug 29, 2008 | 5.478 | 5.525 | 5.385 | 5.423 | 2,129,504 | -0.06(-1.07%) |
Aug 28, 2008 | 5.315 | 5.502 | 5.315 | 5.482 | 1,658,508 | +0.17(+3.18%) |
Aug 27, 2008 | 5.273 | 5.368 | 5.273 | 5.313 | 2,939,012 | +0.05(+0.97%) |
Aug 26, 2008 | 5.341 | 5.404 | 5.210 | 5.261 | 1,392,178 | -0.06(-1.18%) |
Aug 25, 2008 | 5.421 | 5.502 | 5.313 | 5.324 | 3,274,943 | -0.10(-1.79%) |
Aug 22, 2008 | 5.362 | 5.502 | 5.315 | 5.421 | 2,725,239 | +0.10(+1.93%) |
Aug 21, 2008 | 5.385 | 5.459 | 5.261 | 5.318 | 1,907,203 | -0.09(-1.68%) |
Aug 20, 2008 | 5.326 | 5.436 | 5.246 | 5.409 | 2,045,572 | +0.02(+0.42%) |
Aug 19, 2008 | 5.375 | 5.421 | 5.337 | 5.387 | 2,391,127 | -0.02(-0.46%) |
Aug 18, 2008 | 5.502 | 5.529 | 5.356 | 5.411 | 2,098,941 | -0.06(-1.04%) |
Aug 15, 2008 | 5.392 | 5.502 | 5.353 | 5.468 | 5,199,839 | +0.14(+2.60%) |
Aug 14, 2008 | 5.332 | 5.351 | 5.085 | 5.330 | 5,051,446 | -0.10(-1.92%) |
Aug 13, 2008 | 5.527 | 5.535 | 5.383 | 5.434 | 4,270,808 | -0.04(-0.76%) |
Aug 12, 2008 | 5.595 | 5.616 | 5.436 | 5.476 | 3,350,247 | -0.15(-2.73%) |
Aug 11, 2008 | 5.519 | 5.692 | 5.483 | 5.630 | 6,205,323 | +0.18(+3.24%) |
Aug 08, 2008 | 5.455 | 5.525 | 5.413 | 5.453 | 3,688,628 | -0.05(-0.90%) |
Aug 07, 2008 | 5.461 | 5.540 | 5.442 | 5.502 | 4,034,646 | -0.04(-0.75%) |
Aug 06, 2008 | 5.455 | 5.559 | 5.430 | 5.544 | 4,445,670 | +0.05(+0.97%) |
Aug 05, 2008 | 5.527 | 5.565 | 5.392 | 5.491 | 5,399,156 | +0.01(+0.10%) |
Aug 04, 2008 | 5.472 | 5.584 | 5.447 | 5.485 | 8,908,290 | +0.01(+0.17%) |
Aug 01, 2008 | 5.370 | 5.502 | 5.296 | 5.476 | 7,555,618 | +0.02(+0.45%) |
Jul 31, 2008 | 5.058 | 5.455 | 4.939 | 5.451 | 18,329,960 | +0.86(+18.72%) |
Jul 30, 2008 | 4.723 | 4.791 | 4.576 | 4.592 | 3,693,677 | -0.10(-2.22%) |
Jul 29, 2008 | 4.696 | 4.719 | 4.506 | 4.696 | 2,262,698 | +0.14(+3.12%) |
Jul 28, 2008 | 4.660 | 4.711 | 4.506 | 4.554 | 2,176,389 | -0.14(-2.95%) |
Jul 25, 2008 | 4.609 | 4.730 | 4.558 | 4.692 | 2,338,186 | +0.14(+3.13%) |
Jul 24, 2008 | 4.751 | 4.770 | 4.535 | 4.550 | 2,809,197 | -0.17(-3.69%) |
Jul 23, 2008 | 4.778 | 4.882 | 4.668 | 4.724 | 5,017,594 | -0.02(-0.48%) |
Jul 22, 2008 | 4.622 | 4.759 | 4.588 | 4.747 | 3,152,222 | +0.13(+2.92%) |
Jul 21, 2008 | 4.495 | 4.626 | 4.421 | 4.613 | 2,289,471 | +0.14(+3.23%) |
Jul 18, 2008 | 4.476 | 4.550 | 4.446 | 4.468 | 4,060,155 | -0.01(-0.25%) |
Jul 17, 2008 | 4.487 | 4.497 | 4.362 | 4.480 | 3,689,160 | +0.00(+0.04%) |
Jul 16, 2008 | 4.104 | 4.550 | 4.093 | 4.478 | 6,511,940 | +0.40(+9.77%) |
Jul 15, 2008 | 4.091 | 4.182 | 4.057 | 4.079 | 2,179,436 | -0.06(-1.56%) |
Jul 14, 2008 | 4.138 | 4.265 | 4.081 | 4.144 | 3,135,530 | +0.03(+0.69%) |
Jul 11, 2008 | 3.966 | 4.172 | 3.951 | 4.115 | 3,264,940 | +0.11(+2.65%) |
Jul 10, 2008 | 3.890 | 4.060 | 3.867 | 4.009 | 2,415,719 | +0.10(+2.62%) |
Jul 09, 2008 | 4.021 | 4.108 | 3.895 | 3.907 | 2,678,132 | -0.10(-2.60%) |
Jul 08, 2008 | 3.888 | 4.013 | 3.871 | 4.011 | 3,711,465 | +0.14(+3.58%) |
Jul 07, 2008 | 3.985 | 4.076 | 3.873 | 3.873 | 4,026,172 | -0.10(-2.48%) |
Jul 04, 2008 | 4.066 | 4.079 | 3.897 | 3.971 | 1,914,629 | +0.00(+0.00%) |
Jul 03, 2008 | 4.066 | 4.079 | 3.897 | 3.971 | 1,914,629 | -0.10(-2.52%) |
Jul 02, 2008 | 4.290 | 4.313 | 4.043 | 4.074 | 3,232,901 | -0.20(-4.75%) |