Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.733 | 4.013 | 3.646 | 3.920 | 1,046,449 | +0.21(+5.73%) |
Sep 29, 2008 | 3.861 | 3.985 | 3.669 | 3.707 | 1,676,948 | -0.23(-5.78%) |
Sep 26, 2008 | 3.930 | 3.989 | 3.911 | 3.935 | 0 | -0.10(-2.47%) |
Sep 25, 2008 | 3.968 | 4.089 | 3.909 | 4.034 | 1,025,929 | +0.14(+3.53%) |
Sep 24, 2008 | 3.769 | 4.069 | 3.714 | 3.897 | 977,227 | +0.14(+3.64%) |
Sep 23, 2008 | 3.819 | 3.909 | 3.662 | 3.760 | 1,265,478 | -0.13(-3.22%) |
Sep 22, 2008 | 4.155 | 4.155 | 3.745 | 3.885 | 1,284,964 | -0.27(-6.56%) |
Sep 19, 2008 | 4.195 | 4.271 | 3.951 | 4.158 | 0 | +0.33(+8.61%) |
Sep 18, 2008 | 3.868 | 3.939 | 3.496 | 3.828 | 2,055,591 | -0.04(-0.98%) |
Sep 17, 2008 | 3.958 | 3.975 | 3.674 | 3.866 | 2,452,954 | -0.16(-4.06%) |
Sep 16, 2008 | 3.745 | 4.063 | 3.698 | 4.030 | 1,891,154 | -0.12(-2.80%) |
Sep 15, 2008 | 4.148 | 4.264 | 4.129 | 4.146 | 753,308 | -0.11(-2.56%) |
Sep 12, 2008 | 4.082 | 4.278 | 4.008 | 4.255 | 1,543,215 | +0.11(+2.75%) |
Sep 11, 2008 | 4.267 | 4.271 | 4.079 | 4.141 | 1,413,267 | -0.13(-3.00%) |
Sep 10, 2008 | 4.283 | 4.333 | 4.267 | 4.269 | 705,690 | -0.01(-0.17%) |
Sep 09, 2008 | 4.328 | 4.340 | 4.267 | 4.276 | 853,130 | -0.06(-1.42%) |
Sep 08, 2008 | 4.361 | 4.376 | 4.321 | 4.338 | 567,284 | -0.00(-0.11%) |
Sep 05, 2008 | 4.347 | 4.347 | 4.293 | 4.342 | 0 | +0.00(+0.05%) |
Sep 04, 2008 | 4.312 | 4.357 | 4.286 | 4.340 | 933,304 | +0.03(+0.71%) |
Sep 03, 2008 | 4.326 | 4.326 | 4.271 | 4.309 | 779,853 | +0.03(+0.61%) |
Sep 02, 2008 | 4.328 | 4.357 | 4.274 | 4.283 | 568,347 | -0.04(-0.93%) |
Aug 29, 2008 | 4.283 | 4.326 | 4.259 | 4.323 | 687,765 | +0.04(+1.00%) |
Aug 28, 2008 | 4.274 | 4.312 | 4.254 | 4.281 | 695,582 | +0.00(+0.11%) |
Aug 27, 2008 | 4.271 | 4.281 | 4.238 | 4.276 | 538,461 | +0.02(+0.45%) |
Aug 26, 2008 | 4.276 | 4.283 | 4.233 | 4.257 | 758,219 | -0.00(-0.06%) |
Aug 25, 2008 | 4.302 | 4.309 | 4.255 | 4.259 | 667,396 | -0.05(-1.05%) |
Aug 22, 2008 | 4.295 | 4.338 | 4.274 | 4.305 | 745,364 | +0.00(+0.11%) |
Aug 21, 2008 | 4.269 | 4.354 | 4.259 | 4.300 | 661,832 | +0.03(+0.78%) |
Aug 20, 2008 | 4.316 | 4.335 | 4.267 | 4.267 | 843,642 | -0.03(-0.72%) |
Aug 19, 2008 | 4.269 | 4.312 | 4.255 | 4.297 | 852,269 | -0.00(-0.06%) |
Aug 18, 2008 | 4.402 | 4.402 | 4.274 | 4.300 | 776,706 | -0.07(-1.57%) |
Aug 15, 2008 | 4.352 | 4.421 | 4.345 | 4.369 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.433 | 4.456 | 4.347 | 4.371 | 983,335 | -0.06(-1.34%) |
Aug 13, 2008 | 4.350 | 4.454 | 4.333 | 4.430 | 803,154 | +0.03(+0.75%) |
Aug 12, 2008 | 4.338 | 4.397 | 4.305 | 4.397 | 909,097 | +0.07(+1.59%) |
Aug 11, 2008 | 4.385 | 4.385 | 4.316 | 4.328 | 488,278 | -0.06(-1.33%) |
Aug 08, 2008 | 4.326 | 4.390 | 4.302 | 4.387 | 691,621 | +0.08(+1.85%) |
Aug 07, 2008 | 4.293 | 4.319 | 4.281 | 4.307 | 850,067 | -0.02(-0.54%) |
Aug 06, 2008 | 4.312 | 4.359 | 4.274 | 4.330 | 893,707 | -0.01(-0.29%) |
Aug 05, 2008 | 4.475 | 4.478 | 4.328 | 4.343 | 776,440 | -0.11(-2.39%) |
Aug 04, 2008 | 4.456 | 4.473 | 4.401 | 4.449 | 410,765 | +0.01(+0.16%) |
Aug 01, 2008 | 4.478 | 4.478 | 4.435 | 4.442 | 443,356 | -0.06(-1.26%) |
Jul 31, 2008 | 4.475 | 4.504 | 4.437 | 4.499 | 677,361 | +0.06(+1.39%) |
Jul 30, 2008 | 4.404 | 4.437 | 4.347 | 4.437 | 778,841 | +0.08(+1.85%) |
Jul 29, 2008 | 4.357 | 4.369 | 4.271 | 4.357 | 1,180,473 | +0.06(+1.35%) |
Jul 28, 2008 | 4.297 | 4.378 | 4.291 | 4.299 | 838,174 | +0.01(+0.20%) |
Jul 25, 2008 | 4.307 | 4.340 | 4.259 | 4.290 | 1,256,884 | -0.09(-1.95%) |
Jul 24, 2008 | 4.302 | 4.395 | 4.274 | 4.376 | 1,006,501 | +0.06(+1.48%) |
Jul 23, 2008 | 4.323 | 4.338 | 4.281 | 4.312 | 743,099 | +0.00(+0.00%) |
Jul 22, 2008 | 4.293 | 4.333 | 4.283 | 4.312 | 960,803 | -0.10(-2.20%) |
Jul 21, 2008 | 4.423 | 4.433 | 4.385 | 4.409 | 862,065 | -0.01(-0.16%) |
Jul 18, 2008 | 4.456 | 4.456 | 4.380 | 4.416 | 1,029,645 | +0.03(+0.59%) |
Jul 17, 2008 | 4.454 | 4.456 | 4.376 | 4.390 | 985,829 | +0.01(+0.32%) |
Jul 16, 2008 | 4.366 | 4.380 | 4.305 | 4.376 | 1,010,754 | +0.01(+0.22%) |
Jul 15, 2008 | 4.470 | 4.475 | 4.352 | 4.366 | 1,712,871 | -0.13(-2.82%) |
Jul 14, 2008 | 4.549 | 4.549 | 4.470 | 4.493 | 744,778 | -0.01(-0.29%) |
Jul 11, 2008 | 4.549 | 4.553 | 4.489 | 4.506 | 1,013,669 | -0.03(-0.57%) |
Jul 10, 2008 | 4.518 | 4.534 | 4.480 | 4.532 | 1,029,274 | +0.02(+0.47%) |
Jul 09, 2008 | 4.508 | 4.568 | 4.500 | 4.511 | 1,176,334 | -0.01(-0.31%) |
Jul 08, 2008 | 4.511 | 4.546 | 4.468 | 4.525 | 722,000 | +0.00(+0.10%) |
Jul 07, 2008 | 4.542 | 4.553 | 4.454 | 4.520 | 914,547 | +0.00(+0.00%) |
Jul 04, 2008 | 4.579 | 4.591 | 4.520 | 4.520 | 716,752 | +0.00(+0.00%) |
Jul 03, 2008 | 4.579 | 4.591 | 4.520 | 4.520 | 716,752 | -0.07(-1.60%) |
Jul 02, 2008 | 4.499 | 4.594 | 4.499 | 4.594 | 1,050,702 | +0.09(+1.89%) |