Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.650 | 3.700 | 3.410 | 3.590 | 904,045 | -0.03(-0.83%) |
Sep 29, 2008 | 3.680 | 3.790 | 3.530 | 3.620 | 991,826 | -0.11(-2.95%) |
Sep 26, 2008 | 3.640 | 3.800 | 3.640 | 3.730 | 1,154,914 | +0.09(+2.47%) |
Sep 25, 2008 | 3.900 | 4.000 | 3.630 | 3.640 | 5,636,384 | -0.24(-6.19%) |
Sep 24, 2008 | 4.010 | 4.100 | 3.825 | 3.880 | 1,025,289 | -0.08(-2.02%) |
Sep 23, 2008 | 3.970 | 4.190 | 3.920 | 3.960 | 491,992 | -0.02(-0.50%) |
Sep 22, 2008 | 4.250 | 4.340 | 3.880 | 3.980 | 889,540 | -0.30(-7.01%) |
Sep 19, 2008 | 4.610 | 4.610 | 3.500 | 4.280 | 2,580,546 | -0.07(-1.61%) |
Sep 18, 2008 | 3.980 | 4.600 | 3.830 | 4.350 | 1,930,110 | +0.47(+12.11%) |
Sep 17, 2008 | 3.960 | 4.000 | 3.730 | 3.880 | 1,417,160 | -0.13(-3.24%) |
Sep 16, 2008 | 3.770 | 4.010 | 3.580 | 4.010 | 663,354 | +0.28(+7.51%) |
Sep 15, 2008 | 3.640 | 3.910 | 3.630 | 3.730 | 489,045 | -0.01(-0.27%) |
Sep 12, 2008 | 3.660 | 3.800 | 3.570 | 3.740 | 269,383 | +0.03(+0.81%) |
Sep 11, 2008 | 3.620 | 3.710 | 3.550 | 3.710 | 531,715 | -0.03(-0.80%) |
Sep 10, 2008 | 3.440 | 3.770 | 3.440 | 3.740 | 947,410 | +0.12(+3.31%) |
Sep 09, 2008 | 3.820 | 3.970 | 3.570 | 3.620 | 1,059,894 | -0.19(-4.99%) |
Sep 08, 2008 | 3.790 | 3.830 | 3.600 | 3.810 | 550,920 | +0.14(+3.81%) |
Sep 05, 2008 | 3.590 | 3.790 | 3.550 | 3.670 | 484,940 | +0.07(+1.94%) |
Sep 04, 2008 | 3.650 | 3.890 | 3.600 | 3.600 | 656,498 | -0.09(-2.44%) |
Sep 03, 2008 | 3.740 | 3.810 | 3.440 | 3.690 | 2,721,278 | -0.05(-1.34%) |
Sep 02, 2008 | 4.020 | 4.090 | 3.690 | 3.740 | 1,063,028 | -0.23(-5.79%) |
Aug 29, 2008 | 3.920 | 4.000 | 3.680 | 3.970 | 790,614 | +0.03(+0.76%) |
Aug 28, 2008 | 3.710 | 3.970 | 3.680 | 3.940 | 583,695 | +0.25(+6.78%) |
Aug 27, 2008 | 3.940 | 3.980 | 3.540 | 3.690 | 830,166 | -0.24(-6.11%) |
Aug 26, 2008 | 4.060 | 4.100 | 3.865 | 3.930 | 442,993 | -0.13(-3.20%) |
Aug 25, 2008 | 4.310 | 4.310 | 3.980 | 4.060 | 835,724 | -0.27(-6.24%) |
Aug 22, 2008 | 4.030 | 4.340 | 4.030 | 4.330 | 870,664 | +0.31(+7.71%) |
Aug 21, 2008 | 4.100 | 4.210 | 4.000 | 4.020 | 521,775 | -0.10(-2.43%) |
Aug 20, 2008 | 4.280 | 4.340 | 4.090 | 4.120 | 532,943 | -0.15(-3.51%) |
Aug 19, 2008 | 4.390 | 4.450 | 4.110 | 4.270 | 856,449 | -0.16(-3.61%) |
Aug 18, 2008 | 4.610 | 4.811 | 4.410 | 4.430 | 980,153 | -0.19(-4.11%) |
Aug 15, 2008 | 5.210 | 5.210 | 4.600 | 4.620 | 1,937,996 | -0.39(-7.78%) |
Aug 14, 2008 | 4.690 | 5.030 | 4.680 | 5.010 | 1,123,321 | +0.29(+6.14%) |
Aug 13, 2008 | 4.660 | 4.770 | 4.480 | 4.720 | 1,100,957 | +0.05(+1.07%) |
Aug 12, 2008 | 4.810 | 4.830 | 4.600 | 4.670 | 935,505 | -0.16(-3.31%) |
Aug 11, 2008 | 4.810 | 4.930 | 4.640 | 4.830 | 704,400 | +0.04(+0.84%) |
Aug 08, 2008 | 4.430 | 4.790 | 4.430 | 4.790 | 1,031,185 | +0.38(+8.62%) |
Aug 07, 2008 | 5.060 | 5.190 | 4.310 | 4.410 | 3,284,100 | -0.79(-15.19%) |
Aug 06, 2008 | 5.070 | 5.290 | 4.970 | 5.200 | 1,352,482 | +0.17(+3.38%) |
Aug 05, 2008 | 4.820 | 5.040 | 4.700 | 5.030 | 608,365 | +0.28(+5.89%) |
Aug 04, 2008 | 5.020 | 5.020 | 4.730 | 4.750 | 912,949 | -0.26(-5.19%) |
Aug 01, 2008 | 4.970 | 5.020 | 4.630 | 5.010 | 890,303 | +0.03(+0.60%) |
Jul 31, 2008 | 4.590 | 5.170 | 4.430 | 4.980 | 1,629,752 | +0.32(+6.87%) |
Jul 30, 2008 | 4.680 | 4.830 | 4.440 | 4.660 | 762,680 | -0.03(-0.64%) |
Jul 29, 2008 | 4.690 | 4.915 | 4.660 | 4.690 | 898,235 | +0.01(+0.21%) |
Jul 28, 2008 | 4.880 | 5.150 | 4.640 | 4.680 | 845,115 | -0.23(-4.68%) |
Jul 25, 2008 | 5.360 | 5.360 | 4.860 | 4.910 | 1,359,964 | -0.45(-8.40%) |
Jul 24, 2008 | 4.460 | 5.430 | 4.460 | 5.360 | 4,103,171 | +0.92(+20.72%) |
Jul 23, 2008 | 4.630 | 4.710 | 4.410 | 4.440 | 963,793 | -0.19(-4.10%) |
Jul 22, 2008 | 4.350 | 4.650 | 4.280 | 4.630 | 729,342 | +0.29(+6.68%) |
Jul 21, 2008 | 4.150 | 4.490 | 3.980 | 4.340 | 1,213,949 | +0.19(+4.58%) |
Jul 18, 2008 | 4.010 | 4.240 | 3.390 | 4.150 | 2,165,397 | +0.13(+3.23%) |
Jul 17, 2008 | 3.570 | 4.070 | 3.500 | 4.020 | 1,238,482 | +0.52(+14.86%) |
Jul 16, 2008 | 3.510 | 3.800 | 3.460 | 3.500 | 1,562,958 | -0.01(-0.28%) |
Jul 15, 2008 | 3.480 | 3.680 | 3.430 | 3.510 | 640,304 | +0.00(+0.00%) |
Jul 14, 2008 | 3.520 | 3.660 | 3.340 | 3.510 | 834,569 | +0.04(+1.15%) |
Jul 11, 2008 | 3.670 | 3.820 | 3.400 | 3.470 | 1,144,387 | -0.24(-6.47%) |
Jul 10, 2008 | 3.630 | 3.760 | 3.580 | 3.710 | 543,842 | +0.07(+1.92%) |
Jul 09, 2008 | 3.630 | 3.880 | 3.570 | 3.640 | 898,271 | +0.02(+0.55%) |
Jul 08, 2008 | 3.160 | 3.670 | 3.150 | 3.620 | 1,144,929 | +0.47(+14.92%) |
Jul 07, 2008 | 3.120 | 3.250 | 3.080 | 3.150 | 555,205 | +0.05(+1.61%) |
Jul 04, 2008 | 3.250 | 3.380 | 3.070 | 3.100 | 985,619 | +0.00(+0.00%) |
Jul 03, 2008 | 3.250 | 3.380 | 3.070 | 3.100 | 985,619 | -0.16(-4.91%) |
Jul 02, 2008 | 3.330 | 3.400 | 3.150 | 3.260 | 1,195,241 | -0.08(-2.40%) |