Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.310 | 3.332 | 3.208 | 3.273 | 237,614 | +0.15(+4.64%) |
Sep 29, 2008 | 3.548 | 3.563 | 3.126 | 3.128 | 232,603 | -0.52(-14.34%) |
Sep 26, 2008 | 3.695 | 3.695 | 3.584 | 3.652 | 0 | +0.02(+0.50%) |
Sep 25, 2008 | 3.568 | 3.647 | 3.563 | 3.634 | 188,475 | +0.04(+1.14%) |
Sep 24, 2008 | 3.484 | 3.637 | 3.484 | 3.593 | 208,005 | +0.07(+1.93%) |
Sep 23, 2008 | 3.586 | 3.641 | 3.464 | 3.525 | 183,574 | -0.08(-2.32%) |
Sep 22, 2008 | 3.752 | 3.801 | 3.591 | 3.609 | 184,686 | -0.08(-2.21%) |
Sep 19, 2008 | 3.389 | 3.740 | 3.389 | 3.690 | 0 | +0.41(+12.59%) |
Sep 18, 2008 | 3.128 | 3.294 | 3.038 | 3.278 | 505,558 | +0.11(+3.51%) |
Sep 17, 2008 | 3.307 | 3.363 | 3.058 | 3.167 | 626,468 | -0.21(-6.24%) |
Sep 16, 2008 | 3.434 | 3.461 | 3.314 | 3.378 | 449,864 | -0.27(-7.45%) |
Sep 15, 2008 | 3.738 | 3.763 | 3.602 | 3.650 | 450,327 | -0.22(-5.57%) |
Sep 12, 2008 | 3.969 | 3.969 | 3.840 | 3.865 | 200,704 | -0.10(-2.40%) |
Sep 11, 2008 | 4.069 | 4.069 | 3.926 | 3.960 | 185,740 | -0.13(-3.21%) |
Sep 10, 2008 | 4.094 | 4.155 | 3.987 | 4.092 | 216,585 | -0.05(-1.15%) |
Sep 09, 2008 | 4.162 | 4.200 | 4.080 | 4.139 | 132,692 | -0.02(-0.44%) |
Sep 08, 2008 | 4.250 | 4.273 | 4.151 | 4.157 | 127,487 | +0.03(+0.66%) |
Sep 05, 2008 | 4.153 | 4.157 | 4.103 | 4.130 | 0 | -0.07(-1.57%) |
Sep 04, 2008 | 4.266 | 4.266 | 4.180 | 4.196 | 59,572 | -0.07(-1.54%) |
Sep 03, 2008 | 4.262 | 4.318 | 4.253 | 4.262 | 129,300 | -0.01(-0.18%) |
Sep 02, 2008 | 4.262 | 4.280 | 4.253 | 4.269 | 49,929 | +0.02(+0.39%) |
Aug 29, 2008 | 4.264 | 4.277 | 4.205 | 4.253 | 115,615 | -0.02(-0.37%) |
Aug 28, 2008 | 4.148 | 4.268 | 4.148 | 4.268 | 65,377 | +0.12(+2.84%) |
Aug 27, 2008 | 4.232 | 4.232 | 4.137 | 4.151 | 171,888 | -0.06(-1.35%) |
Aug 26, 2008 | 4.173 | 4.212 | 4.173 | 4.207 | 105,367 | +0.02(+0.60%) |
Aug 25, 2008 | 4.189 | 4.205 | 4.173 | 4.182 | 106,823 | -0.04(-0.86%) |
Aug 22, 2008 | 4.166 | 4.271 | 4.166 | 4.219 | 82,626 | +0.06(+1.36%) |
Aug 21, 2008 | 4.148 | 4.198 | 4.098 | 4.162 | 26,133 | -0.01(-0.22%) |
Aug 20, 2008 | 4.098 | 4.171 | 4.098 | 4.171 | 141,383 | +0.07(+1.66%) |
Aug 19, 2008 | 4.101 | 4.114 | 4.069 | 4.103 | 151,035 | -0.03(-0.66%) |
Aug 18, 2008 | 4.194 | 4.203 | 4.128 | 4.130 | 71,377 | -0.09(-2.10%) |
Aug 15, 2008 | 4.219 | 4.221 | 4.187 | 4.219 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 4.221 | 4.264 | 4.194 | 4.219 | 72,934 | -0.01(-0.32%) |
Aug 13, 2008 | 4.264 | 4.311 | 4.232 | 4.232 | 84,157 | -0.06(-1.37%) |
Aug 12, 2008 | 4.316 | 4.316 | 4.260 | 4.291 | 50,308 | -0.01(-0.32%) |
Aug 11, 2008 | 4.357 | 4.384 | 4.302 | 4.305 | 113,348 | -0.04(-0.94%) |
Aug 08, 2008 | 4.323 | 4.386 | 4.314 | 4.345 | 89,416 | +0.03(+0.74%) |
Aug 07, 2008 | 4.357 | 4.368 | 4.300 | 4.314 | 128,281 | -0.10(-2.26%) |
Aug 06, 2008 | 4.361 | 4.413 | 4.336 | 4.413 | 150,576 | +0.06(+1.46%) |
Aug 05, 2008 | 4.296 | 4.375 | 4.203 | 4.350 | 109,748 | +0.07(+1.70%) |
Aug 04, 2008 | 4.305 | 4.305 | 4.228 | 4.277 | 182,586 | -0.02(-0.53%) |
Aug 01, 2008 | 4.357 | 4.357 | 4.284 | 4.300 | 172,448 | -0.03(-0.68%) |
Jul 31, 2008 | 4.318 | 4.364 | 4.309 | 4.330 | 73,393 | -0.02(-0.42%) |
Jul 30, 2008 | 4.379 | 4.379 | 4.307 | 4.348 | 109,655 | +0.00(+0.05%) |
Jul 29, 2008 | 4.345 | 4.355 | 4.255 | 4.345 | 202,230 | +0.09(+2.19%) |
Jul 28, 2008 | 4.311 | 4.379 | 4.223 | 4.253 | 218,853 | -0.06(-1.42%) |
Jul 25, 2008 | 4.307 | 4.327 | 4.293 | 4.314 | 80,597 | +0.00(+0.00%) |
Jul 24, 2008 | 4.427 | 4.427 | 4.291 | 4.314 | 74,443 | -0.09(-2.06%) |
Jul 23, 2008 | 4.330 | 4.407 | 4.330 | 4.404 | 95,843 | +0.09(+2.10%) |
Jul 22, 2008 | 4.262 | 4.314 | 4.230 | 4.314 | 86,928 | +0.02(+0.42%) |
Jul 21, 2008 | 4.352 | 4.355 | 4.182 | 4.296 | 217,167 | -0.03(-0.68%) |
Jul 18, 2008 | 4.282 | 4.334 | 4.248 | 4.325 | 159,598 | +0.05(+1.11%) |
Jul 17, 2008 | 4.171 | 4.332 | 4.171 | 4.277 | 169,890 | +0.10(+2.44%) |
Jul 16, 2008 | 4.092 | 4.214 | 4.092 | 4.175 | 154,970 | +0.07(+1.77%) |
Jul 15, 2008 | 4.203 | 4.203 | 3.957 | 4.103 | 484,608 | -0.10(-2.37%) |
Jul 14, 2008 | 4.375 | 4.375 | 4.191 | 4.203 | 172,135 | -0.17(-3.99%) |
Jul 11, 2008 | 4.479 | 4.479 | 4.352 | 4.377 | 160,864 | -0.11(-2.38%) |
Jul 10, 2008 | 4.534 | 4.590 | 4.463 | 4.484 | 187,875 | -0.00(-0.10%) |
Jul 09, 2008 | 4.511 | 4.604 | 4.475 | 4.488 | 168,769 | -0.05(-1.00%) |
Jul 08, 2008 | 4.457 | 4.534 | 4.386 | 4.534 | 145,115 | +0.05(+1.01%) |
Jul 07, 2008 | 4.647 | 4.647 | 4.432 | 4.488 | 253,337 | -0.14(-2.94%) |
Jul 04, 2008 | 4.681 | 4.681 | 4.615 | 4.624 | 52,284 | +0.00(+0.00%) |
Jul 03, 2008 | 4.681 | 4.681 | 4.615 | 4.624 | 52,284 | -0.04(-0.83%) |
Jul 02, 2008 | 4.658 | 4.720 | 4.656 | 4.663 | 134,452 | +0.02(+0.44%) |