Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.349 | 3.878 | 3.310 | 3.726 | 13,405,400 | +0.42(+12.65%) |
Sep 29, 2008 | 3.604 | 3.628 | 3.135 | 3.308 | 6,626,904 | -0.34(-9.44%) |
Sep 26, 2008 | 3.668 | 3.741 | 3.601 | 3.653 | 2,676,184 | -0.10(-2.66%) |
Sep 25, 2008 | 3.753 | 3.807 | 3.723 | 3.753 | 7,085,405 | +0.00(+0.04%) |
Sep 24, 2008 | 3.790 | 3.883 | 3.725 | 3.751 | 5,430,121 | -0.00(-0.13%) |
Sep 23, 2008 | 3.756 | 3.896 | 3.718 | 3.756 | 7,328,211 | -0.02(-0.43%) |
Sep 22, 2008 | 3.960 | 4.011 | 3.759 | 3.772 | 4,814,259 | -0.25(-6.14%) |
Sep 19, 2008 | 4.012 | 4.086 | 3.841 | 4.019 | 18,119,180 | +0.27(+7.15%) |
Sep 18, 2008 | 3.653 | 3.777 | 3.473 | 3.751 | 6,866,088 | +0.17(+4.84%) |
Sep 17, 2008 | 3.620 | 3.744 | 3.509 | 3.578 | 12,459,628 | -0.06(-1.57%) |
Sep 16, 2008 | 3.545 | 3.687 | 3.514 | 3.635 | 6,960,777 | +0.04(+1.09%) |
Sep 15, 2008 | 3.677 | 3.697 | 3.555 | 3.596 | 8,714,954 | -0.09(-2.57%) |
Sep 12, 2008 | 3.643 | 3.759 | 3.555 | 3.690 | 10,548,818 | +0.05(+1.30%) |
Sep 11, 2008 | 3.710 | 3.726 | 3.584 | 3.643 | 9,091,713 | -0.08(-2.15%) |
Sep 10, 2008 | 3.753 | 3.803 | 3.687 | 3.723 | 12,331,489 | -0.05(-1.43%) |
Sep 09, 2008 | 3.949 | 3.949 | 3.741 | 3.777 | 11,993,467 | -0.23(-5.75%) |
Sep 08, 2008 | 4.065 | 4.168 | 3.949 | 4.008 | 9,336,262 | +0.03(+0.70%) |
Sep 05, 2008 | 4.004 | 4.045 | 3.867 | 3.980 | 8,988,432 | -0.07(-1.81%) |
Sep 04, 2008 | 4.155 | 4.195 | 4.009 | 4.053 | 5,849,146 | -0.14(-3.43%) |
Sep 03, 2008 | 4.266 | 4.294 | 4.125 | 4.197 | 7,692,200 | -0.10(-2.28%) |
Sep 02, 2008 | 4.280 | 4.392 | 4.253 | 4.295 | 8,259,469 | +0.03(+0.65%) |
Aug 29, 2008 | 4.330 | 4.330 | 4.267 | 4.267 | 7,366,966 | -0.07(-1.66%) |
Aug 28, 2008 | 4.316 | 4.362 | 4.251 | 4.339 | 5,732,919 | +0.00(+0.00%) |
Aug 27, 2008 | 4.285 | 4.393 | 4.285 | 4.339 | 10,099,171 | +0.04(+0.95%) |
Aug 26, 2008 | 4.382 | 4.399 | 4.264 | 4.298 | 12,096,716 | -0.11(-2.41%) |
Aug 25, 2008 | 4.395 | 4.439 | 4.338 | 4.405 | 7,934,278 | +0.02(+0.52%) |
Aug 22, 2008 | 4.303 | 4.393 | 4.298 | 4.382 | 3,974,967 | +0.09(+2.13%) |
Aug 21, 2008 | 4.235 | 4.315 | 4.187 | 4.290 | 7,842,464 | +0.06(+1.47%) |
Aug 20, 2008 | 4.160 | 4.233 | 4.125 | 4.228 | 6,779,933 | +0.07(+1.73%) |
Aug 19, 2008 | 4.112 | 4.200 | 4.019 | 4.156 | 16,794,204 | +0.10(+2.58%) |
Aug 18, 2008 | 4.168 | 4.176 | 4.021 | 4.052 | 14,261,909 | -0.11(-2.56%) |
Aug 15, 2008 | 4.135 | 4.243 | 4.112 | 4.158 | 26,819,292 | +0.06(+1.44%) |
Aug 14, 2008 | 3.981 | 4.168 | 3.841 | 4.099 | 20,056,704 | +0.17(+4.28%) |
Aug 13, 2008 | 3.669 | 4.042 | 3.596 | 3.931 | 19,301,628 | +0.22(+5.99%) |
Aug 12, 2008 | 3.699 | 3.766 | 3.643 | 3.708 | 5,026,699 | -0.02(-0.53%) |
Aug 11, 2008 | 3.628 | 3.784 | 3.403 | 3.728 | 18,837,792 | +0.09(+2.52%) |
Aug 08, 2008 | 3.749 | 3.790 | 3.617 | 3.637 | 13,459,236 | -0.15(-3.89%) |
Aug 07, 2008 | 3.944 | 3.957 | 3.726 | 3.784 | 13,616,714 | -0.20(-5.05%) |
Aug 06, 2008 | 3.944 | 4.060 | 3.941 | 3.985 | 7,103,216 | +0.02(+0.45%) |
Aug 05, 2008 | 3.831 | 4.022 | 3.803 | 3.967 | 14,940,394 | +0.19(+5.02%) |
Aug 04, 2008 | 3.807 | 3.833 | 3.726 | 3.777 | 4,920,959 | -0.00(-0.04%) |
Aug 01, 2008 | 3.717 | 3.805 | 3.622 | 3.779 | 5,089,536 | +0.07(+1.85%) |
Jul 31, 2008 | 3.627 | 3.722 | 3.597 | 3.710 | 5,613,437 | +0.08(+2.07%) |
Jul 30, 2008 | 3.607 | 3.641 | 3.545 | 3.635 | 7,594,475 | +0.03(+0.77%) |
Jul 29, 2008 | 3.607 | 3.627 | 3.520 | 3.607 | 3,531,817 | +0.05(+1.42%) |
Jul 28, 2008 | 3.808 | 3.824 | 3.535 | 3.556 | 4,868,420 | -0.18(-4.85%) |
Jul 25, 2008 | 3.823 | 3.824 | 3.663 | 3.738 | 4,761,909 | -0.02(-0.61%) |
Jul 24, 2008 | 3.803 | 3.874 | 3.723 | 3.761 | 15,017,738 | +0.04(+1.01%) |
Jul 23, 2008 | 3.754 | 3.757 | 3.684 | 3.723 | 4,676,758 | -0.01(-0.39%) |
Jul 22, 2008 | 3.671 | 3.753 | 3.630 | 3.738 | 7,678,966 | +0.06(+1.73%) |
Jul 21, 2008 | 3.625 | 3.687 | 3.526 | 3.674 | 18,698,656 | +0.26(+7.71%) |
Jul 18, 2008 | 3.385 | 3.439 | 3.359 | 3.411 | 3,161,637 | +0.01(+0.24%) |
Jul 17, 2008 | 3.440 | 3.483 | 3.375 | 3.403 | 5,876,906 | -0.02(-0.57%) |
Jul 16, 2008 | 3.133 | 3.439 | 3.130 | 3.422 | 13,922,167 | +0.26(+8.27%) |
Jul 15, 2008 | 3.218 | 3.282 | 3.109 | 3.161 | 6,947,543 | -0.10(-2.96%) |
Jul 14, 2008 | 3.367 | 3.453 | 3.194 | 3.257 | 7,071,210 | -0.10(-3.11%) |
Jul 11, 2008 | 3.432 | 3.465 | 3.310 | 3.362 | 5,049,239 | -0.11(-3.29%) |
Jul 10, 2008 | 3.468 | 3.540 | 3.401 | 3.476 | 2,149,314 | +0.00(+0.14%) |
Jul 09, 2008 | 3.493 | 3.558 | 3.463 | 3.471 | 3,539,319 | -0.00(-0.05%) |
Jul 08, 2008 | 3.391 | 3.509 | 3.359 | 3.473 | 6,583,903 | +0.04(+1.19%) |
Jul 07, 2008 | 3.440 | 3.548 | 3.386 | 3.432 | 3,177,655 | -0.04(-1.27%) |
Jul 04, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,195 | +0.00(+0.00%) |
Jul 03, 2008 | 3.573 | 3.583 | 3.416 | 3.476 | 3,348,195 | -0.10(-2.83%) |
Jul 02, 2008 | 3.617 | 3.641 | 3.537 | 3.578 | 7,615,327 | -0.02(-0.55%) |