Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.711 | 3.950 | 3.587 | 3.851 | 254,769 | +0.14(+3.78%) |
Sep 29, 2008 | 4.123 | 4.139 | 3.241 | 3.711 | 442,170 | -0.32(-7.98%) |
Sep 26, 2008 | 3.966 | 4.139 | 3.966 | 4.032 | 555,471 | -0.09(-2.20%) |
Sep 25, 2008 | 4.123 | 4.214 | 3.958 | 4.123 | 694,720 | +0.01(+0.20%) |
Sep 24, 2008 | 4.247 | 4.247 | 3.958 | 4.115 | 335,446 | +0.02(+0.40%) |
Sep 23, 2008 | 4.123 | 4.329 | 3.974 | 4.098 | 1,274,124 | +0.09(+2.26%) |
Sep 22, 2008 | 3.859 | 4.271 | 3.752 | 4.007 | 580,967 | +0.06(+1.46%) |
Sep 19, 2008 | 3.249 | 3.966 | 3.249 | 3.950 | 782,236 | +0.78(+24.74%) |
Sep 18, 2008 | 3.018 | 3.166 | 2.870 | 3.166 | 648,453 | +0.17(+5.79%) |
Sep 17, 2008 | 3.257 | 3.265 | 2.886 | 2.993 | 372,782 | -0.24(-7.40%) |
Sep 16, 2008 | 3.109 | 3.257 | 2.985 | 3.232 | 485,156 | +0.14(+4.53%) |
Sep 15, 2008 | 3.348 | 3.348 | 3.092 | 3.092 | 340,470 | -0.34(-9.96%) |
Sep 12, 2008 | 3.422 | 3.529 | 3.340 | 3.434 | 327,477 | -0.00(-0.12%) |
Sep 11, 2008 | 3.554 | 3.554 | 3.389 | 3.438 | 96,941 | -0.16(-4.36%) |
Sep 10, 2008 | 3.636 | 3.653 | 3.513 | 3.595 | 94,704 | -0.03(-0.91%) |
Sep 09, 2008 | 3.843 | 3.933 | 3.595 | 3.628 | 138,007 | -0.22(-5.78%) |
Sep 08, 2008 | 3.933 | 4.040 | 3.787 | 3.851 | 135,032 | +0.04(+1.08%) |
Sep 05, 2008 | 3.810 | 3.876 | 3.760 | 3.810 | 193,811 | -0.08(-2.12%) |
Sep 04, 2008 | 4.082 | 4.090 | 3.834 | 3.892 | 154,621 | -0.19(-4.65%) |
Sep 03, 2008 | 4.049 | 4.164 | 4.049 | 4.082 | 125,185 | -0.02(-0.60%) |
Sep 02, 2008 | 3.958 | 4.346 | 3.884 | 4.106 | 386,591 | +0.15(+3.75%) |
Aug 29, 2008 | 3.999 | 3.999 | 3.834 | 3.958 | 105,458 | -0.04(-1.03%) |
Aug 28, 2008 | 3.867 | 4.065 | 3.810 | 3.999 | 225,422 | +0.12(+3.19%) |
Aug 27, 2008 | 3.669 | 3.941 | 3.645 | 3.876 | 213,865 | +0.07(+1.73%) |
Aug 26, 2008 | 3.785 | 3.826 | 3.669 | 3.810 | 238,975 | +0.13(+3.59%) |
Aug 25, 2008 | 3.595 | 3.678 | 3.579 | 3.678 | 51,366 | +0.01(+0.22%) |
Aug 22, 2008 | 3.649 | 3.760 | 3.603 | 3.669 | 169,383 | +0.05(+1.37%) |
Aug 21, 2008 | 3.727 | 3.727 | 3.554 | 3.620 | 77,789 | -0.07(-1.79%) |
Aug 20, 2008 | 3.793 | 3.834 | 3.546 | 3.686 | 238,435 | -0.16(-4.08%) |
Aug 19, 2008 | 3.546 | 3.884 | 3.546 | 3.843 | 236,857 | +0.16(+4.48%) |
Aug 18, 2008 | 3.851 | 3.851 | 3.669 | 3.678 | 61,535 | -0.12(-3.04%) |
Aug 15, 2008 | 3.686 | 3.876 | 3.587 | 3.793 | 235,755 | +0.15(+4.07%) |
Aug 14, 2008 | 3.546 | 3.702 | 3.546 | 3.645 | 164,494 | +0.05(+1.38%) |
Aug 13, 2008 | 3.612 | 3.711 | 3.496 | 3.595 | 261,612 | +0.12(+3.32%) |
Aug 12, 2008 | 3.504 | 3.513 | 3.381 | 3.480 | 159,668 | +0.05(+1.44%) |
Aug 11, 2008 | 3.628 | 3.628 | 3.389 | 3.430 | 139,784 | -0.06(-1.65%) |
Aug 08, 2008 | 3.686 | 3.694 | 3.381 | 3.488 | 627,226 | -0.12(-3.42%) |
Aug 07, 2008 | 3.810 | 3.834 | 3.562 | 3.612 | 335,261 | -0.23(-6.01%) |
Aug 06, 2008 | 3.851 | 3.933 | 3.793 | 3.843 | 125,097 | -0.01(-0.21%) |
Aug 05, 2008 | 3.834 | 3.925 | 3.745 | 3.851 | 132,355 | -0.02(-0.64%) |
Aug 04, 2008 | 4.172 | 4.197 | 3.793 | 3.876 | 69,926 | -0.11(-2.69%) |
Aug 01, 2008 | 4.057 | 4.197 | 3.867 | 3.983 | 154,676 | -0.02(-0.62%) |
Jul 31, 2008 | 4.164 | 4.181 | 3.974 | 4.007 | 200,509 | -0.12(-2.99%) |
Jul 30, 2008 | 4.238 | 4.238 | 4.098 | 4.131 | 144,119 | -0.03(-0.79%) |
Jul 29, 2008 | 4.164 | 4.205 | 3.991 | 4.164 | 124,014 | +0.07(+1.61%) |
Jul 28, 2008 | 4.238 | 4.238 | 4.032 | 4.098 | 129,117 | -0.06(-1.39%) |
Jul 25, 2008 | 4.255 | 4.280 | 4.098 | 4.156 | 113,392 | -0.07(-1.75%) |
Jul 24, 2008 | 4.477 | 4.477 | 4.181 | 4.230 | 97,261 | -0.14(-3.21%) |
Jul 23, 2008 | 4.453 | 4.453 | 4.238 | 4.370 | 271,885 | +0.00(+0.00%) |
Jul 22, 2008 | 4.296 | 4.444 | 4.148 | 4.370 | 554,579 | +0.09(+2.12%) |
Jul 21, 2008 | 4.181 | 4.420 | 4.181 | 4.280 | 335,498 | +0.12(+2.77%) |
Jul 18, 2008 | 4.197 | 4.205 | 4.073 | 4.164 | 250,385 | +0.00(+0.00%) |
Jul 17, 2008 | 3.999 | 4.280 | 3.999 | 4.164 | 676,216 | +0.16(+4.12%) |
Jul 16, 2008 | 3.876 | 4.073 | 3.876 | 3.999 | 98,875 | +0.12(+3.19%) |
Jul 15, 2008 | 3.801 | 3.876 | 3.669 | 3.876 | 147,995 | +0.16(+4.21%) |
Jul 14, 2008 | 3.851 | 3.950 | 3.686 | 3.719 | 373,346 | -0.16(-4.04%) |
Jul 11, 2008 | 3.826 | 3.900 | 3.645 | 3.876 | 216,966 | -0.07(-1.88%) |
Jul 10, 2008 | 4.007 | 4.016 | 3.818 | 3.950 | 131,685 | -0.06(-1.44%) |
Jul 09, 2008 | 4.049 | 4.098 | 3.917 | 4.007 | 108,409 | -0.16(-3.76%) |
Jul 08, 2008 | 4.040 | 4.164 | 3.859 | 4.164 | 224,742 | +0.18(+4.55%) |
Jul 07, 2008 | 4.057 | 4.106 | 3.958 | 3.983 | 137,073 | +0.00(+0.00%) |
Jul 04, 2008 | 3.966 | 4.090 | 3.892 | 3.983 | 67,623 | +0.00(+0.00%) |
Jul 03, 2008 | 3.966 | 4.090 | 3.892 | 3.983 | 67,623 | +0.06(+1.47%) |
Jul 02, 2008 | 4.123 | 4.172 | 3.925 | 3.925 | 115,595 | -0.24(-5.74%) |