Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.744 | 4.336 | 3.700 | 4.166 | 11,989,800 | +0.47(+12.65%) |
Sep 29, 2008 | 4.029 | 4.057 | 3.505 | 3.699 | 5,927,108 | -0.39(-9.44%) |
Sep 26, 2008 | 4.101 | 4.183 | 4.026 | 4.084 | 2,393,581 | -0.11(-2.66%) |
Sep 25, 2008 | 4.196 | 4.256 | 4.163 | 4.196 | 6,337,192 | +0.00(+0.04%) |
Sep 24, 2008 | 4.238 | 4.342 | 4.165 | 4.194 | 4,856,705 | -0.01(-0.13%) |
Sep 23, 2008 | 4.199 | 4.356 | 4.157 | 4.199 | 6,554,357 | -0.02(-0.43%) |
Sep 22, 2008 | 4.428 | 4.484 | 4.203 | 4.218 | 4,305,877 | -0.28(-6.14%) |
Sep 19, 2008 | 4.486 | 4.568 | 4.294 | 4.493 | 16,205,809 | +0.30(+7.15%) |
Sep 18, 2008 | 4.084 | 4.223 | 3.883 | 4.194 | 6,141,034 | +0.19(+4.84%) |
Sep 17, 2008 | 4.048 | 4.186 | 3.923 | 4.000 | 11,143,901 | -0.06(-1.57%) |
Sep 16, 2008 | 3.964 | 4.123 | 3.929 | 4.064 | 6,225,725 | +0.04(+1.09%) |
Sep 15, 2008 | 4.112 | 4.133 | 3.974 | 4.020 | 7,794,662 | -0.11(-2.57%) |
Sep 12, 2008 | 4.073 | 4.203 | 3.974 | 4.126 | 9,434,871 | +0.05(+1.30%) |
Sep 11, 2008 | 4.148 | 4.166 | 4.007 | 4.073 | 8,131,634 | -0.09(-2.15%) |
Sep 10, 2008 | 4.196 | 4.252 | 4.123 | 4.163 | 11,029,293 | -0.06(-1.43%) |
Sep 09, 2008 | 4.415 | 4.415 | 4.183 | 4.223 | 10,726,966 | -0.26(-5.75%) |
Sep 08, 2008 | 4.545 | 4.660 | 4.415 | 4.481 | 8,350,360 | +0.03(+0.70%) |
Sep 05, 2008 | 4.477 | 4.523 | 4.324 | 4.450 | 8,039,261 | -0.08(-1.81%) |
Sep 04, 2008 | 4.645 | 4.691 | 4.483 | 4.532 | 5,231,481 | -0.16(-3.43%) |
Sep 03, 2008 | 4.769 | 4.800 | 4.612 | 4.693 | 6,879,909 | -0.11(-2.28%) |
Sep 02, 2008 | 4.786 | 4.910 | 4.755 | 4.802 | 7,387,276 | +0.03(+0.65%) |
Aug 29, 2008 | 4.841 | 4.841 | 4.771 | 4.771 | 6,589,020 | -0.08(-1.66%) |
Aug 28, 2008 | 4.826 | 4.877 | 4.753 | 4.852 | 5,127,527 | +0.00(+0.00%) |
Aug 27, 2008 | 4.791 | 4.912 | 4.791 | 4.852 | 9,032,706 | +0.05(+0.95%) |
Aug 26, 2008 | 4.899 | 4.918 | 4.768 | 4.806 | 10,819,312 | -0.12(-2.41%) |
Aug 25, 2008 | 4.914 | 4.963 | 4.850 | 4.925 | 7,096,424 | +0.03(+0.52%) |
Aug 22, 2008 | 4.811 | 4.912 | 4.806 | 4.899 | 3,555,214 | +0.10(+2.13%) |
Aug 21, 2008 | 4.735 | 4.824 | 4.682 | 4.797 | 7,014,306 | +0.07(+1.47%) |
Aug 20, 2008 | 4.651 | 4.733 | 4.612 | 4.727 | 6,063,977 | +0.08(+1.73%) |
Aug 19, 2008 | 4.598 | 4.696 | 4.493 | 4.647 | 15,020,749 | +0.12(+2.58%) |
Aug 18, 2008 | 4.660 | 4.669 | 4.495 | 4.530 | 12,755,862 | -0.12(-2.56%) |
Aug 15, 2008 | 4.623 | 4.744 | 4.598 | 4.649 | 23,987,194 | +0.07(+1.44%) |
Aug 14, 2008 | 4.451 | 4.660 | 4.294 | 4.583 | 17,938,732 | +0.19(+4.28%) |
Aug 13, 2008 | 4.102 | 4.519 | 4.020 | 4.395 | 17,263,390 | +0.25(+5.99%) |
Aug 12, 2008 | 4.135 | 4.210 | 4.073 | 4.146 | 4,495,883 | -0.02(-0.53%) |
Aug 11, 2008 | 4.057 | 4.230 | 3.805 | 4.168 | 16,848,534 | +0.10(+2.52%) |
Aug 08, 2008 | 4.192 | 4.238 | 4.044 | 4.066 | 12,037,951 | -0.16(-3.89%) |
Aug 07, 2008 | 4.409 | 4.424 | 4.166 | 4.230 | 12,178,799 | -0.22(-5.05%) |
Aug 06, 2008 | 4.409 | 4.539 | 4.406 | 4.455 | 6,353,122 | +0.02(+0.45%) |
Aug 05, 2008 | 4.283 | 4.497 | 4.252 | 4.435 | 13,362,700 | +0.21(+5.02%) |
Aug 04, 2008 | 4.256 | 4.285 | 4.166 | 4.223 | 4,401,310 | -0.00(-0.04%) |
Aug 01, 2008 | 4.155 | 4.254 | 4.049 | 4.225 | 4,552,085 | +0.08(+1.85%) |
Jul 31, 2008 | 4.055 | 4.161 | 4.022 | 4.148 | 5,020,663 | +0.08(+2.07%) |
Jul 30, 2008 | 4.033 | 4.071 | 3.964 | 4.064 | 6,792,505 | +0.03(+0.77%) |
Jul 29, 2008 | 4.033 | 4.055 | 3.936 | 4.033 | 3,158,860 | +0.06(+1.42%) |
Jul 28, 2008 | 4.258 | 4.276 | 3.953 | 3.976 | 4,354,318 | -0.20(-4.85%) |
Jul 25, 2008 | 4.274 | 4.276 | 4.095 | 4.179 | 4,259,055 | -0.03(-0.61%) |
Jul 24, 2008 | 4.252 | 4.331 | 4.163 | 4.205 | 13,431,876 | +0.04(+1.01%) |
Jul 23, 2008 | 4.197 | 4.201 | 4.119 | 4.163 | 4,182,896 | -0.02(-0.39%) |
Jul 22, 2008 | 4.104 | 4.196 | 4.059 | 4.179 | 6,868,073 | +0.07(+1.73%) |
Jul 21, 2008 | 4.053 | 4.123 | 3.942 | 4.108 | 16,724,093 | +0.29(+7.71%) |
Jul 18, 2008 | 3.784 | 3.845 | 3.755 | 3.814 | 2,827,770 | +0.01(+0.24%) |
Jul 17, 2008 | 3.847 | 3.894 | 3.773 | 3.805 | 5,256,309 | -0.02(-0.57%) |
Jul 16, 2008 | 3.503 | 3.845 | 3.499 | 3.826 | 12,451,997 | +0.29(+8.27%) |
Jul 15, 2008 | 3.598 | 3.669 | 3.476 | 3.534 | 6,213,888 | -0.11(-2.96%) |
Jul 14, 2008 | 3.764 | 3.861 | 3.571 | 3.642 | 6,324,496 | -0.12(-3.11%) |
Jul 11, 2008 | 3.837 | 3.874 | 3.700 | 3.759 | 4,516,043 | -0.13(-3.29%) |
Jul 10, 2008 | 3.878 | 3.958 | 3.803 | 3.887 | 1,922,348 | +0.01(+0.14%) |
Jul 09, 2008 | 3.905 | 3.978 | 3.872 | 3.881 | 3,165,569 | -0.00(-0.05%) |
Jul 08, 2008 | 3.792 | 3.923 | 3.755 | 3.883 | 5,888,648 | +0.05(+1.19%) |
Jul 07, 2008 | 3.847 | 3.967 | 3.786 | 3.837 | 2,842,097 | -0.05(-1.27%) |
Jul 04, 2008 | 3.995 | 4.006 | 3.819 | 3.887 | 2,994,629 | +0.00(+0.00%) |
Jul 03, 2008 | 3.995 | 4.006 | 3.819 | 3.887 | 2,994,629 | -0.11(-2.83%) |
Jul 02, 2008 | 4.044 | 4.071 | 3.954 | 4.000 | 6,811,154 | -0.02(-0.55%) |