Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.368 | 4.603 | 4.327 | 4.421 | 10,458 | +0.22(+5.31%) |
Sep 29, 2008 | 4.690 | 4.690 | 4.169 | 4.198 | 15,667 | -0.53(-11.28%) |
Sep 26, 2008 | 4.814 | 4.843 | 4.644 | 4.732 | 42,970 | -0.04(-0.86%) |
Sep 25, 2008 | 4.825 | 4.831 | 4.690 | 4.773 | 38,237 | +0.04(+0.74%) |
Sep 24, 2008 | 4.520 | 4.831 | 4.520 | 4.737 | 73,479 | +0.35(+8.02%) |
Sep 23, 2008 | 4.433 | 4.556 | 4.339 | 4.386 | 110,378 | +0.39(+9.84%) |
Sep 22, 2008 | 4.151 | 4.151 | 3.793 | 3.993 | 8,169 | -0.02(-0.58%) |
Sep 19, 2008 | 4.163 | 4.163 | 3.964 | 4.016 | 20,385 | -0.10(-2.42%) |
Sep 18, 2008 | 3.969 | 4.221 | 3.588 | 4.116 | 14,471 | +0.18(+4.46%) |
Sep 17, 2008 | 4.110 | 4.221 | 3.788 | 3.940 | 15,486 | -0.36(-8.32%) |
Sep 16, 2008 | 4.286 | 4.304 | 4.134 | 4.298 | 21,372 | +0.01(+0.27%) |
Sep 15, 2008 | 4.386 | 4.415 | 4.046 | 4.286 | 21,625 | +0.00(+0.00%) |
Sep 12, 2008 | 4.286 | 4.286 | 4.286 | 4.286 | 0 | +0.00(+0.00%) |
Sep 11, 2008 | 4.262 | 4.298 | 4.175 | 4.286 | 6,145 | -0.06(-1.35%) |
Sep 10, 2008 | 4.309 | 4.368 | 4.280 | 4.345 | 8,527 | +0.03(+0.68%) |
Sep 09, 2008 | 4.397 | 4.427 | 4.204 | 4.315 | 45,255 | +0.28(+6.98%) |
Sep 08, 2008 | 4.046 | 4.104 | 3.758 | 4.034 | 16,997 | +0.31(+8.35%) |
Sep 05, 2008 | 3.729 | 3.729 | 3.723 | 3.723 | 1,538 | -0.02(-0.63%) |
Sep 04, 2008 | 3.817 | 3.817 | 3.747 | 3.747 | 682 | -0.08(-2.14%) |
Sep 03, 2008 | 3.817 | 3.829 | 3.811 | 3.829 | 9,039 | -0.02(-0.46%) |
Sep 02, 2008 | 3.817 | 3.846 | 3.752 | 3.846 | 5,822 | +0.19(+5.30%) |
Aug 29, 2008 | 3.741 | 3.799 | 3.653 | 3.653 | 3,530 | -0.01(-0.32%) |
Aug 28, 2008 | 3.664 | 3.664 | 3.664 | 3.664 | 170 | +0.07(+1.96%) |
Aug 27, 2008 | 3.612 | 3.612 | 3.582 | 3.594 | 2,971 | -0.03(-0.81%) |
Aug 26, 2008 | 3.618 | 3.623 | 3.553 | 3.623 | 4,028 | +0.06(+1.81%) |
Aug 25, 2008 | 3.641 | 3.641 | 3.559 | 3.559 | 1,364 | -0.14(-3.80%) |
Aug 22, 2008 | 3.723 | 3.723 | 3.700 | 3.700 | 511 | +0.01(+0.16%) |
Aug 21, 2008 | 3.600 | 3.729 | 3.600 | 3.694 | 2,659 | +0.12(+3.28%) |
Aug 20, 2008 | 3.606 | 3.606 | 3.530 | 3.576 | 6,148 | -0.07(-1.93%) |
Aug 19, 2008 | 3.694 | 3.694 | 3.635 | 3.647 | 6,047 | -0.07(-1.89%) |
Aug 18, 2008 | 3.952 | 3.952 | 3.694 | 3.717 | 24,028 | -0.24(-6.07%) |
Aug 15, 2008 | 3.594 | 4.069 | 3.594 | 3.958 | 29,173 | +0.32(+8.87%) |
Aug 14, 2008 | 3.653 | 3.653 | 3.629 | 3.635 | 2,046 | +0.03(+0.81%) |
Aug 13, 2008 | 3.641 | 3.664 | 3.606 | 3.606 | 11,691 | -0.04(-1.13%) |
Aug 12, 2008 | 3.559 | 3.647 | 3.559 | 3.647 | 5,613 | +0.06(+1.63%) |
Aug 11, 2008 | 3.664 | 3.664 | 3.588 | 3.588 | 852 | +0.07(+2.00%) |
Aug 08, 2008 | 3.459 | 3.541 | 3.459 | 3.518 | 3,330 | +0.13(+3.81%) |
Aug 07, 2008 | 3.430 | 3.442 | 3.371 | 3.389 | 9,619 | -0.06(-1.87%) |
Aug 06, 2008 | 3.295 | 3.453 | 3.295 | 3.453 | 5,126 | +0.08(+2.43%) |
Aug 05, 2008 | 3.348 | 3.383 | 3.283 | 3.371 | 10,721 | +0.10(+3.05%) |
Aug 04, 2008 | 3.389 | 3.389 | 3.260 | 3.272 | 7,095 | -0.05(-1.41%) |
Aug 01, 2008 | 3.254 | 3.319 | 3.254 | 3.319 | 3,922 | +0.04(+1.25%) |
Jul 31, 2008 | 3.242 | 3.297 | 3.231 | 3.277 | 7,095 | +0.01(+0.36%) |
Jul 30, 2008 | 3.301 | 3.342 | 3.107 | 3.266 | 19,155 | -0.12(-3.63%) |
Jul 29, 2008 | 3.389 | 3.389 | 3.330 | 3.389 | 6,933 | -0.06(-1.70%) |
Jul 28, 2008 | 3.453 | 3.459 | 3.342 | 3.448 | 3,868 | -0.05(-1.51%) |
Jul 25, 2008 | 3.406 | 3.518 | 3.289 | 3.500 | 5,287 | +0.08(+2.40%) |
Jul 24, 2008 | 3.324 | 3.518 | 3.324 | 3.418 | 15,109 | -0.02(-0.68%) |
Jul 23, 2008 | 3.412 | 3.442 | 3.412 | 3.442 | 2,046 | +0.22(+6.73%) |
Jul 22, 2008 | 3.172 | 3.225 | 3.172 | 3.225 | 1,860 | -0.06(-1.79%) |
Jul 21, 2008 | 3.412 | 3.512 | 3.236 | 3.283 | 5,628 | -0.03(-0.88%) |
Jul 18, 2008 | 3.365 | 3.365 | 3.307 | 3.313 | 3,503 | +0.06(+1.80%) |
Jul 17, 2008 | 3.371 | 3.371 | 3.166 | 3.254 | 9,448 | +0.00(+0.00%) |
Jul 16, 2008 | 3.242 | 3.254 | 3.148 | 3.254 | 5,974 | +0.12(+3.74%) |
Jul 15, 2008 | 3.137 | 3.137 | 3.137 | 3.137 | 341 | -0.08(-2.55%) |
Jul 14, 2008 | 3.225 | 3.225 | 3.213 | 3.219 | 2,131 | +0.14(+4.57%) |
Jul 11, 2008 | 3.025 | 3.096 | 3.019 | 3.078 | 4,605 | -0.06(-1.87%) |
Jul 10, 2008 | 3.213 | 3.231 | 3.090 | 3.137 | 2,183 | -0.09(-2.73%) |
Jul 09, 2008 | 3.184 | 3.225 | 3.184 | 3.225 | 2,234 | +0.13(+4.17%) |
Jul 08, 2008 | 3.154 | 3.154 | 3.043 | 3.096 | 4,946 | -0.08(-2.65%) |
Jul 07, 2008 | 3.213 | 3.231 | 3.078 | 3.180 | 12,890 | -0.01(-0.30%) |
Jul 04, 2008 | 3.119 | 3.231 | 3.055 | 3.190 | 10,040 | +0.00(+0.00%) |
Jul 03, 2008 | 3.119 | 3.231 | 3.055 | 3.190 | 10,040 | -0.05(-1.62%) |
Jul 02, 2008 | 3.272 | 3.301 | 3.061 | 3.242 | 6,776 | +0.02(+0.54%) |