Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.910 | 4.709 | 3.800 | 4.490 | 139,814 | +0.53(+13.38%) |
Sep 29, 2008 | 4.300 | 4.320 | 3.940 | 3.960 | 114,944 | -0.43(-9.79%) |
Sep 26, 2008 | 4.280 | 4.420 | 4.080 | 4.390 | 69,687 | -0.03(-0.68%) |
Sep 25, 2008 | 4.670 | 4.670 | 4.250 | 4.420 | 55,003 | -0.15(-3.28%) |
Sep 24, 2008 | 4.300 | 4.750 | 4.090 | 4.570 | 72,684 | +0.32(+7.53%) |
Sep 23, 2008 | 4.460 | 4.910 | 4.120 | 4.250 | 81,143 | -0.25(-5.56%) |
Sep 22, 2008 | 5.040 | 5.115 | 4.420 | 4.500 | 172,743 | -0.57(-11.24%) |
Sep 19, 2008 | 4.510 | 5.070 | 4.500 | 5.070 | 329,511 | +0.69(+15.75%) |
Sep 18, 2008 | 4.260 | 5.670 | 4.080 | 4.380 | 155,847 | -0.02(-0.45%) |
Sep 17, 2008 | 4.600 | 4.700 | 4.320 | 4.400 | 97,844 | -0.27(-5.78%) |
Sep 16, 2008 | 4.750 | 5.000 | 4.650 | 4.670 | 104,425 | -0.17(-3.51%) |
Sep 15, 2008 | 5.150 | 5.240 | 4.800 | 4.840 | 106,589 | -0.49(-9.19%) |
Sep 12, 2008 | 5.190 | 5.390 | 5.190 | 5.330 | 93,459 | +0.01(+0.19%) |
Sep 11, 2008 | 5.160 | 5.440 | 5.150 | 5.320 | 69,892 | -0.01(-0.19%) |
Sep 10, 2008 | 5.160 | 5.440 | 5.090 | 5.330 | 124,960 | +0.29(+5.75%) |
Sep 09, 2008 | 4.910 | 5.090 | 4.900 | 5.040 | 102,993 | +0.06(+1.20%) |
Sep 08, 2008 | 4.910 | 5.260 | 4.900 | 4.980 | 135,883 | +0.09(+1.84%) |
Sep 05, 2008 | 4.650 | 4.910 | 4.530 | 4.890 | 84,037 | +0.19(+4.04%) |
Sep 04, 2008 | 5.030 | 5.130 | 4.530 | 4.700 | 158,373 | -0.40(-7.84%) |
Sep 03, 2008 | 5.300 | 5.300 | 5.050 | 5.100 | 135,324 | -0.25(-4.67%) |
Sep 02, 2008 | 5.500 | 5.540 | 5.280 | 5.350 | 117,701 | -0.12(-2.19%) |
Aug 29, 2008 | 5.500 | 5.650 | 5.470 | 5.470 | 112,398 | +0.00(+0.00%) |
Aug 28, 2008 | 5.470 | 5.500 | 5.400 | 5.470 | 120,749 | +0.04(+0.73%) |
Aug 27, 2008 | 5.290 | 5.500 | 5.290 | 5.430 | 67,333 | +0.10(+1.88%) |
Aug 26, 2008 | 5.200 | 5.400 | 5.200 | 5.330 | 53,062 | +0.13(+2.50%) |
Aug 25, 2008 | 5.190 | 5.400 | 5.070 | 5.200 | 72,227 | -0.04(-0.76%) |
Aug 22, 2008 | 5.230 | 5.420 | 5.050 | 5.240 | 65,953 | +0.01(+0.19%) |
Aug 21, 2008 | 5.300 | 5.360 | 5.050 | 5.230 | 86,112 | -0.10(-1.88%) |
Aug 20, 2008 | 5.190 | 5.340 | 5.050 | 5.330 | 137,787 | +0.28(+5.54%) |
Aug 19, 2008 | 5.660 | 5.700 | 5.000 | 5.050 | 291,780 | -0.58(-10.30%) |
Aug 18, 2008 | 5.420 | 5.980 | 5.420 | 5.630 | 200,013 | +0.21(+3.87%) |
Aug 15, 2008 | 4.690 | 5.960 | 4.690 | 5.420 | 865,988 | +0.89(+19.65%) |
Aug 14, 2008 | 4.530 | 4.560 | 4.370 | 4.530 | 102,174 | +0.06(+1.34%) |
Aug 13, 2008 | 4.450 | 4.560 | 4.351 | 4.470 | 52,600 | -0.02(-0.45%) |
Aug 12, 2008 | 4.270 | 4.500 | 4.270 | 4.490 | 69,445 | +0.03(+0.67%) |
Aug 11, 2008 | 4.450 | 4.500 | 3.900 | 4.460 | 266,453 | +0.06(+1.36%) |
Aug 08, 2008 | 4.370 | 4.490 | 4.150 | 4.400 | 73,464 | +0.08(+1.85%) |
Aug 07, 2008 | 4.460 | 4.470 | 4.140 | 4.320 | 93,140 | +0.04(+0.93%) |
Aug 06, 2008 | 4.130 | 4.320 | 4.130 | 4.280 | 69,296 | +0.06(+1.42%) |
Aug 05, 2008 | 4.320 | 4.360 | 4.090 | 4.220 | 184,838 | +0.05(+1.20%) |
Aug 04, 2008 | 4.300 | 4.460 | 4.160 | 4.170 | 113,613 | -0.15(-3.47%) |
Aug 01, 2008 | 4.170 | 4.330 | 4.030 | 4.320 | 182,045 | +0.22(+5.37%) |
Jul 31, 2008 | 3.810 | 4.200 | 3.810 | 4.100 | 268,785 | +0.40(+10.81%) |
Jul 30, 2008 | 3.760 | 3.760 | 3.670 | 3.700 | 43,799 | -0.03(-0.80%) |
Jul 29, 2008 | 3.730 | 3.750 | 3.720 | 3.730 | 11,692 | +0.06(+1.63%) |
Jul 28, 2008 | 3.710 | 3.750 | 3.610 | 3.670 | 11,770 | +0.03(+0.82%) |
Jul 25, 2008 | 3.510 | 3.700 | 3.500 | 3.640 | 17,150 | +0.09(+2.54%) |
Jul 24, 2008 | 3.740 | 3.740 | 3.540 | 3.550 | 28,300 | -0.04(-1.11%) |
Jul 23, 2008 | 3.550 | 3.590 | 3.500 | 3.590 | 9,331 | +0.09(+2.57%) |
Jul 22, 2008 | 3.530 | 3.530 | 3.470 | 3.500 | 19,200 | +0.00(+0.00%) |
Jul 21, 2008 | 3.540 | 3.560 | 3.490 | 3.500 | 18,800 | +0.03(+0.86%) |
Jul 18, 2008 | 3.500 | 3.520 | 3.450 | 3.470 | 22,798 | -0.04(-1.28%) |
Jul 17, 2008 | 3.400 | 3.550 | 3.370 | 3.515 | 102,775 | +0.08(+2.18%) |
Jul 16, 2008 | 3.220 | 3.450 | 3.150 | 3.440 | 37,252 | +0.26(+8.18%) |
Jul 15, 2008 | 3.120 | 3.380 | 3.110 | 3.180 | 26,700 | -0.03(-0.93%) |
Jul 14, 2008 | 3.270 | 3.360 | 3.210 | 3.210 | 34,504 | -0.23(-6.69%) |
Jul 11, 2008 | 3.150 | 3.450 | 3.050 | 3.440 | 54,239 | +0.35(+11.33%) |
Jul 10, 2008 | 3.070 | 3.120 | 3.060 | 3.090 | 52,933 | +0.00(+0.00%) |
Jul 09, 2008 | 3.110 | 3.140 | 3.070 | 3.090 | 22,872 | -0.02(-0.64%) |
Jul 08, 2008 | 3.130 | 3.140 | 3.040 | 3.110 | 55,868 | +0.02(+0.65%) |
Jul 07, 2008 | 3.100 | 3.100 | 3.030 | 3.090 | 48,988 | +0.04(+1.31%) |
Jul 04, 2008 | 3.040 | 3.260 | 2.990 | 3.050 | 24,041 | +0.00(+0.00%) |
Jul 03, 2008 | 3.040 | 3.260 | 2.990 | 3.050 | 24,041 | +0.05(+1.67%) |
Jul 02, 2008 | 3.080 | 3.080 | 3.000 | 3.000 | 18,023 | -0.03(-0.99%) |