Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.341 | 4.606 | 4.175 | 4.572 | 2,223,331 | +0.32(+7.43%) |
Sep 29, 2008 | 4.532 | 4.586 | 4.238 | 4.256 | 3,393,894 | -0.33(-7.23%) |
Sep 26, 2008 | 4.557 | 4.794 | 4.442 | 4.588 | 0 | +0.01(+0.29%) |
Sep 25, 2008 | 4.570 | 4.631 | 4.456 | 4.575 | 1,759,936 | +0.08(+1.85%) |
Sep 24, 2008 | 4.465 | 4.606 | 4.386 | 4.492 | 2,762,554 | -0.01(-0.25%) |
Sep 23, 2008 | 4.586 | 4.756 | 4.485 | 4.503 | 3,320,993 | -0.05(-1.03%) |
Sep 22, 2008 | 4.783 | 4.902 | 4.487 | 4.550 | 3,055,085 | -0.33(-6.84%) |
Sep 19, 2008 | 5.492 | 5.492 | 4.738 | 4.884 | 0 | -0.21(-4.09%) |
Sep 18, 2008 | 4.922 | 5.113 | 4.624 | 5.093 | 5,684,108 | +0.14(+2.76%) |
Sep 17, 2008 | 5.129 | 5.234 | 4.732 | 4.956 | 5,568,182 | -0.33(-6.20%) |
Sep 16, 2008 | 5.120 | 5.292 | 4.992 | 5.283 | 8,023,343 | +0.31(+6.17%) |
Sep 15, 2008 | 4.884 | 5.382 | 4.884 | 4.976 | 6,894,306 | -0.22(-4.31%) |
Sep 12, 2008 | 5.238 | 5.328 | 5.113 | 5.200 | 4,003,736 | -0.13(-2.44%) |
Sep 11, 2008 | 4.891 | 5.375 | 4.826 | 5.330 | 5,321,744 | +0.27(+5.36%) |
Sep 10, 2008 | 5.254 | 5.254 | 4.871 | 5.059 | 4,725,521 | -0.15(-2.97%) |
Sep 09, 2008 | 5.319 | 5.534 | 5.120 | 5.214 | 7,398,813 | -0.06(-1.19%) |
Sep 08, 2008 | 5.229 | 5.386 | 4.575 | 5.277 | 7,601,589 | +0.20(+3.89%) |
Sep 05, 2008 | 4.794 | 5.185 | 4.727 | 5.079 | 0 | +0.22(+4.52%) |
Sep 04, 2008 | 4.927 | 5.113 | 4.785 | 4.859 | 4,330,925 | -0.13(-2.61%) |
Sep 03, 2008 | 5.088 | 5.214 | 4.913 | 4.989 | 3,569,175 | +0.07(+1.32%) |
Sep 02, 2008 | 4.998 | 5.133 | 4.797 | 4.924 | 4,549,965 | +0.21(+4.52%) |
Aug 29, 2008 | 4.653 | 4.806 | 4.530 | 4.711 | 0 | +0.01(+0.29%) |
Aug 28, 2008 | 4.312 | 4.709 | 4.310 | 4.698 | 4,233,639 | +0.46(+10.85%) |
Aug 27, 2008 | 4.128 | 4.328 | 4.093 | 4.238 | 4,634,336 | +0.00(+0.00%) |
Aug 26, 2008 | 4.550 | 4.597 | 4.153 | 4.238 | 3,719,719 | -0.31(-6.85%) |
Aug 25, 2008 | 4.494 | 4.774 | 4.489 | 4.550 | 4,015,629 | -0.13(-2.87%) |
Aug 22, 2008 | 4.572 | 4.707 | 4.458 | 4.685 | 0 | +0.30(+6.91%) |
Aug 21, 2008 | 4.220 | 4.456 | 4.200 | 4.382 | 4,225,541 | -0.04(-0.81%) |
Aug 20, 2008 | 4.662 | 4.662 | 4.229 | 4.418 | 7,076,431 | -0.33(-7.03%) |
Aug 19, 2008 | 4.866 | 4.987 | 4.687 | 4.752 | 4,071,871 | -0.16(-3.29%) |
Aug 18, 2008 | 5.153 | 5.187 | 4.889 | 4.913 | 4,716,442 | -0.23(-4.49%) |
Aug 15, 2008 | 4.945 | 5.161 | 4.945 | 5.144 | 0 | +0.24(+4.99%) |
Aug 14, 2008 | 4.806 | 5.063 | 4.761 | 4.900 | 5,206,946 | +0.07(+1.49%) |
Aug 13, 2008 | 5.028 | 5.158 | 4.586 | 4.828 | 6,390,147 | -0.23(-4.57%) |
Aug 12, 2008 | 4.864 | 5.214 | 4.864 | 5.059 | 8,492,050 | +0.31(+6.52%) |
Aug 11, 2008 | 4.465 | 5.010 | 4.276 | 4.750 | 5,603,300 | +0.28(+6.33%) |
Aug 08, 2008 | 4.254 | 4.514 | 4.104 | 4.467 | 3,982,474 | +0.40(+9.87%) |
Aug 07, 2008 | 4.178 | 4.263 | 4.041 | 4.066 | 3,298,607 | -0.25(-5.87%) |
Aug 06, 2008 | 4.171 | 4.373 | 4.113 | 4.319 | 3,480,308 | -0.02(-0.52%) |
Aug 05, 2008 | 4.317 | 4.373 | 4.117 | 4.341 | 5,327,755 | +0.10(+2.43%) |
Aug 04, 2008 | 4.034 | 4.294 | 3.868 | 4.238 | 3,626,843 | +0.20(+4.94%) |
Aug 01, 2008 | 4.093 | 4.113 | 3.796 | 4.039 | 3,043,530 | +0.03(+0.73%) |
Jul 31, 2008 | 3.743 | 4.146 | 3.657 | 4.010 | 3,755,938 | +0.20(+5.30%) |
Jul 30, 2008 | 4.310 | 4.310 | 3.680 | 3.808 | 5,986,324 | -0.35(-8.51%) |
Jul 29, 2008 | 4.162 | 4.198 | 3.855 | 4.162 | 4,576,418 | +0.35(+9.18%) |
Jul 28, 2008 | 3.949 | 4.034 | 3.736 | 3.812 | 3,532,108 | -0.15(-3.90%) |
Jul 25, 2008 | 3.891 | 4.149 | 3.891 | 3.967 | 4,616,931 | +0.14(+3.57%) |
Jul 24, 2008 | 3.830 | 4.207 | 3.785 | 3.830 | 5,939,184 | -0.40(-9.39%) |
Jul 23, 2008 | 4.218 | 4.447 | 4.045 | 4.227 | 8,934,014 | +0.08(+1.89%) |
Jul 22, 2008 | 3.572 | 4.294 | 3.561 | 4.149 | 7,681,207 | +0.61(+17.31%) |
Jul 21, 2008 | 3.478 | 3.743 | 3.478 | 3.536 | 3,955,102 | -0.13(-3.61%) |
Jul 18, 2008 | 3.449 | 3.857 | 3.400 | 3.669 | 8,210,534 | +0.19(+5.48%) |
Jul 17, 2008 | 3.095 | 3.505 | 2.953 | 3.478 | 8,500,470 | +0.43(+14.13%) |
Jul 16, 2008 | 2.449 | 3.079 | 2.444 | 3.048 | 7,830,841 | +0.63(+25.83%) |
Jul 15, 2008 | 2.426 | 2.579 | 2.265 | 2.422 | 7,471,228 | -0.03(-1.19%) |
Jul 14, 2008 | 2.604 | 2.646 | 2.350 | 2.451 | 8,558,754 | -0.20(-7.37%) |
Jul 11, 2008 | 2.994 | 2.994 | 2.516 | 2.646 | 7,298,838 | -0.40(-13.24%) |
Jul 10, 2008 | 3.045 | 3.153 | 2.960 | 3.050 | 3,600,412 | +0.02(+0.74%) |
Jul 09, 2008 | 3.267 | 3.314 | 2.998 | 3.027 | 3,977,644 | -0.29(-8.78%) |
Jul 08, 2008 | 3.265 | 3.323 | 3.139 | 3.319 | 5,592,111 | +0.25(+8.03%) |
Jul 07, 2008 | 3.184 | 3.563 | 3.003 | 3.072 | 4,108,215 | +0.05(+1.71%) |
Jul 04, 2008 | 3.072 | 3.135 | 2.920 | 3.021 | 2,455,888 | +0.00(+0.00%) |
Jul 03, 2008 | 3.072 | 3.135 | 2.920 | 3.021 | 2,455,888 | -0.05(-1.68%) |
Jul 02, 2008 | 3.137 | 3.377 | 3.043 | 3.072 | 5,367,270 | -0.22(-6.80%) |