Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.809 | 3.852 | 3.618 | 3.731 | 139,931 | -0.16(-4.22%) |
Sep 29, 2008 | 3.878 | 3.956 | 3.203 | 3.895 | 250,342 | -0.07(-1.75%) |
Sep 26, 2008 | 4.060 | 4.129 | 3.887 | 3.965 | 0 | -0.10(-2.35%) |
Sep 25, 2008 | 4.259 | 4.527 | 4.016 | 4.060 | 89,158 | -0.19(-4.48%) |
Sep 24, 2008 | 4.389 | 4.579 | 4.086 | 4.250 | 100,939 | +0.08(+1.87%) |
Sep 23, 2008 | 4.553 | 4.882 | 3.982 | 4.172 | 150,847 | -0.45(-9.74%) |
Sep 22, 2008 | 4.995 | 5.090 | 4.415 | 4.622 | 150,716 | -0.60(-11.44%) |
Sep 19, 2008 | 4.726 | 5.583 | 4.631 | 5.220 | 0 | +0.77(+17.32%) |
Sep 18, 2008 | 3.861 | 4.614 | 3.852 | 4.449 | 378,894 | +0.51(+12.97%) |
Sep 17, 2008 | 4.120 | 4.354 | 3.679 | 3.939 | 276,746 | -0.44(-10.08%) |
Sep 16, 2008 | 4.164 | 4.397 | 4.112 | 4.380 | 177,810 | +0.25(+6.08%) |
Sep 15, 2008 | 4.423 | 4.527 | 4.120 | 4.129 | 115,470 | -0.54(-11.50%) |
Sep 12, 2008 | 4.501 | 4.666 | 4.380 | 4.666 | 0 | +0.16(+3.65%) |
Sep 11, 2008 | 4.198 | 4.544 | 4.198 | 4.501 | 218,991 | +0.25(+5.91%) |
Sep 10, 2008 | 4.501 | 4.544 | 4.198 | 4.250 | 147,158 | -0.22(-4.84%) |
Sep 09, 2008 | 4.250 | 4.570 | 4.198 | 4.467 | 353,866 | +0.16(+3.61%) |
Sep 08, 2008 | 4.328 | 4.345 | 4.172 | 4.311 | 227,685 | +0.09(+2.05%) |
Sep 05, 2008 | 4.068 | 4.328 | 4.068 | 4.224 | 0 | +0.05(+1.24%) |
Sep 04, 2008 | 4.207 | 4.328 | 4.008 | 4.172 | 182,527 | -0.12(-2.82%) |
Sep 03, 2008 | 4.164 | 4.389 | 4.112 | 4.293 | 276,704 | +0.08(+1.85%) |
Sep 02, 2008 | 4.328 | 4.458 | 4.129 | 4.216 | 222,481 | +0.02(+0.41%) |
Aug 29, 2008 | 4.224 | 4.354 | 4.025 | 4.198 | 0 | -0.10(-2.41%) |
Aug 28, 2008 | 4.467 | 4.519 | 4.267 | 4.302 | 380,352 | -0.21(-4.61%) |
Aug 27, 2008 | 4.683 | 4.709 | 4.441 | 4.510 | 137,187 | -0.23(-4.93%) |
Aug 26, 2008 | 4.700 | 5.124 | 4.536 | 4.744 | 174,421 | +0.02(+0.37%) |
Aug 25, 2008 | 5.064 | 5.064 | 4.718 | 4.726 | 82,497 | -0.24(-4.88%) |
Aug 22, 2008 | 4.847 | 5.107 | 4.847 | 4.969 | 0 | +0.06(+1.23%) |
Aug 21, 2008 | 4.891 | 5.073 | 4.804 | 4.908 | 51,928 | -0.10(-1.90%) |
Aug 20, 2008 | 4.873 | 5.150 | 4.580 | 5.003 | 159,228 | +0.16(+3.40%) |
Aug 19, 2008 | 4.873 | 5.150 | 4.570 | 4.839 | 323,437 | -0.14(-2.78%) |
Aug 18, 2008 | 5.289 | 5.462 | 4.934 | 4.977 | 197,106 | -0.35(-6.66%) |
Aug 15, 2008 | 5.280 | 5.852 | 5.029 | 5.332 | 0 | +0.23(+4.41%) |
Aug 14, 2008 | 4.951 | 5.306 | 4.804 | 5.107 | 232,792 | +0.17(+3.51%) |
Aug 13, 2008 | 5.453 | 5.453 | 4.809 | 4.934 | 410,875 | -0.39(-7.32%) |
Aug 12, 2008 | 4.415 | 5.618 | 4.415 | 5.324 | 688,783 | +0.86(+19.19%) |
Aug 11, 2008 | 4.588 | 4.969 | 4.328 | 4.467 | 441,901 | -0.20(-4.27%) |
Aug 08, 2008 | 3.939 | 4.847 | 3.861 | 4.666 | 612,886 | +0.77(+19.78%) |
Aug 07, 2008 | 4.285 | 4.285 | 3.506 | 3.895 | 475,969 | -0.39(-9.09%) |
Aug 06, 2008 | 4.103 | 4.285 | 3.895 | 4.285 | 329,739 | +0.04(+1.02%) |
Aug 05, 2008 | 3.809 | 4.285 | 3.739 | 4.242 | 312,177 | +0.42(+11.11%) |
Aug 04, 2008 | 4.120 | 4.120 | 3.679 | 3.817 | 313,918 | -0.23(-5.77%) |
Aug 01, 2008 | 4.042 | 4.164 | 3.878 | 4.051 | 166,767 | +0.03(+0.65%) |
Jul 31, 2008 | 3.809 | 4.155 | 3.731 | 4.025 | 297,001 | +0.12(+3.10%) |
Jul 30, 2008 | 3.852 | 4.103 | 3.688 | 3.904 | 473,885 | +0.10(+2.73%) |
Jul 29, 2008 | 3.800 | 3.930 | 3.281 | 3.800 | 603,189 | +0.50(+15.22%) |
Jul 28, 2008 | 3.523 | 3.636 | 3.047 | 3.298 | 516,855 | -0.24(-6.85%) |
Jul 25, 2008 | 3.532 | 3.830 | 3.341 | 3.540 | 486,713 | +0.07(+2.00%) |
Jul 24, 2008 | 3.636 | 3.653 | 3.376 | 3.471 | 402,476 | -0.12(-3.37%) |
Jul 23, 2008 | 3.774 | 4.328 | 3.428 | 3.592 | 913,816 | -0.11(-3.04%) |
Jul 22, 2008 | 3.419 | 3.817 | 3.359 | 3.705 | 342,724 | +0.29(+8.35%) |
Jul 21, 2008 | 3.584 | 3.627 | 3.333 | 3.419 | 409,251 | -0.13(-3.66%) |
Jul 18, 2008 | 3.722 | 3.731 | 3.385 | 3.549 | 239,202 | -0.11(-3.07%) |
Jul 17, 2008 | 3.419 | 3.921 | 3.419 | 3.662 | 792,209 | +0.13(+3.68%) |
Jul 16, 2008 | 3.350 | 3.739 | 3.307 | 3.532 | 493,991 | +0.17(+5.15%) |
Jul 15, 2008 | 3.592 | 3.653 | 3.246 | 3.359 | 531,213 | -0.32(-8.71%) |
Jul 14, 2008 | 3.618 | 3.973 | 3.549 | 3.679 | 270,633 | +0.10(+2.66%) |
Jul 11, 2008 | 3.939 | 3.947 | 3.584 | 3.584 | 264,789 | -0.48(-11.92%) |
Jul 10, 2008 | 4.181 | 4.181 | 3.770 | 4.068 | 348,019 | -0.08(-1.88%) |
Jul 09, 2008 | 4.129 | 4.302 | 3.826 | 4.146 | 462,144 | -0.12(-2.84%) |
Jul 08, 2008 | 3.783 | 4.267 | 3.679 | 4.267 | 457,680 | +0.37(+9.56%) |
Jul 07, 2008 | 4.094 | 4.172 | 3.800 | 3.895 | 385,949 | -0.18(-4.46%) |
Jul 04, 2008 | 4.016 | 4.077 | 3.895 | 4.077 | 264,163 | +0.00(+0.00%) |
Jul 03, 2008 | 4.016 | 4.077 | 3.895 | 4.077 | 264,163 | -0.01(-0.21%) |
Jul 02, 2008 | 3.895 | 4.094 | 3.038 | 4.086 | 654,941 | -0.17(-4.06%) |