Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.757 | 3.914 | 3.757 | 3.853 | 10,746,224 | +0.12(+3.14%) |
Sep 29, 2008 | 3.896 | 3.915 | 3.638 | 3.735 | 15,158,086 | -0.23(-5.89%) |
Sep 26, 2008 | 3.915 | 3.985 | 3.891 | 3.969 | 0 | +0.02(+0.59%) |
Sep 25, 2008 | 3.970 | 3.971 | 3.896 | 3.946 | 8,043,046 | +0.00(+0.05%) |
Sep 24, 2008 | 4.035 | 4.067 | 3.935 | 3.944 | 6,885,416 | -0.08(-1.89%) |
Sep 23, 2008 | 4.045 | 4.104 | 3.971 | 4.020 | 7,894,729 | -0.01(-0.30%) |
Sep 22, 2008 | 4.028 | 4.171 | 4.028 | 4.032 | 6,768,705 | -0.03(-0.77%) |
Sep 19, 2008 | 3.905 | 4.128 | 3.905 | 4.063 | 0 | +0.07(+1.82%) |
Sep 18, 2008 | 3.901 | 4.056 | 3.868 | 3.990 | 12,335,054 | +0.13(+3.35%) |
Sep 17, 2008 | 3.882 | 3.941 | 3.817 | 3.861 | 9,244,207 | -0.07(-1.73%) |
Sep 16, 2008 | 3.780 | 3.955 | 3.742 | 3.929 | 11,762,903 | +0.10(+2.51%) |
Sep 15, 2008 | 3.754 | 3.870 | 3.681 | 3.833 | 7,925,377 | +0.02(+0.42%) |
Sep 12, 2008 | 3.756 | 3.854 | 3.756 | 3.816 | 4,777,524 | +0.05(+1.26%) |
Sep 11, 2008 | 3.771 | 3.775 | 3.698 | 3.769 | 5,027,188 | -0.01(-0.37%) |
Sep 10, 2008 | 3.777 | 3.873 | 3.747 | 3.783 | 5,919,059 | -0.00(-0.11%) |
Sep 09, 2008 | 3.968 | 4.002 | 3.731 | 3.787 | 9,035,078 | -0.17(-4.32%) |
Sep 08, 2008 | 4.105 | 4.105 | 3.899 | 3.958 | 4,316,279 | +0.04(+1.11%) |
Sep 05, 2008 | 3.993 | 3.993 | 3.877 | 3.914 | 0 | -0.05(-1.38%) |
Sep 04, 2008 | 4.139 | 4.146 | 3.963 | 3.969 | 5,546,378 | -0.16(-3.82%) |
Sep 03, 2008 | 4.173 | 4.173 | 4.007 | 4.127 | 4,029,620 | -0.03(-0.71%) |
Sep 02, 2008 | 4.223 | 4.224 | 4.145 | 4.156 | 3,084,124 | -0.09(-2.03%) |
Aug 29, 2008 | 4.242 | 4.267 | 4.225 | 4.242 | 0 | -0.03(-0.76%) |
Aug 28, 2008 | 4.296 | 4.298 | 4.203 | 4.275 | 2,607,911 | -0.01(-0.12%) |
Aug 27, 2008 | 4.228 | 4.292 | 4.218 | 4.280 | 2,701,071 | +0.08(+1.80%) |
Aug 26, 2008 | 4.191 | 4.230 | 4.170 | 4.204 | 4,269,150 | -0.02(-0.53%) |
Aug 25, 2008 | 4.228 | 4.235 | 4.201 | 4.226 | 1,996,994 | -0.01(-0.17%) |
Aug 22, 2008 | 4.220 | 4.277 | 4.213 | 4.233 | 0 | -0.03(-0.59%) |
Aug 21, 2008 | 4.199 | 4.280 | 4.139 | 4.258 | 2,200,735 | +0.10(+2.48%) |
Aug 20, 2008 | 4.133 | 4.192 | 4.123 | 4.155 | 3,460,009 | +0.02(+0.37%) |
Aug 19, 2008 | 4.103 | 4.199 | 4.093 | 4.140 | 2,648,090 | +0.02(+0.39%) |
Aug 18, 2008 | 4.122 | 4.149 | 4.087 | 4.124 | 1,717,335 | +0.04(+0.94%) |
Aug 15, 2008 | 4.145 | 4.145 | 4.055 | 4.085 | 0 | -0.06(-1.51%) |
Aug 14, 2008 | 4.099 | 4.154 | 4.076 | 4.148 | 3,018,211 | +0.03(+0.71%) |
Aug 13, 2008 | 4.156 | 4.168 | 4.075 | 4.119 | 4,677,522 | -0.10(-2.33%) |
Aug 12, 2008 | 4.252 | 4.267 | 4.190 | 4.217 | 3,108,277 | -0.00(-0.07%) |
Aug 11, 2008 | 4.194 | 4.220 | 4.135 | 4.220 | 2,576,907 | +0.00(+0.05%) |
Aug 08, 2008 | 4.235 | 4.246 | 4.168 | 4.218 | 2,434,986 | -0.07(-1.60%) |
Aug 07, 2008 | 4.249 | 4.331 | 4.249 | 4.287 | 3,203,365 | +0.04(+0.93%) |
Aug 06, 2008 | 4.251 | 4.311 | 4.236 | 4.247 | 4,168,664 | -0.03(-0.71%) |
Aug 05, 2008 | 4.279 | 4.325 | 4.219 | 4.278 | 4,706,618 | -0.03(-0.80%) |
Aug 04, 2008 | 4.349 | 4.367 | 4.275 | 4.312 | 2,453,810 | -0.03(-0.70%) |
Aug 01, 2008 | 4.465 | 4.470 | 4.314 | 4.342 | 5,867,066 | -0.10(-2.16%) |
Jul 31, 2008 | 4.313 | 4.532 | 4.284 | 4.438 | 6,291,978 | +0.10(+2.28%) |
Jul 30, 2008 | 4.302 | 4.360 | 4.227 | 4.339 | 4,121,653 | +0.07(+1.59%) |
Jul 29, 2008 | 4.271 | 4.291 | 4.173 | 4.271 | 3,263,396 | +0.02(+0.48%) |
Jul 28, 2008 | 4.298 | 4.348 | 4.238 | 4.251 | 2,077,648 | -0.04(-0.87%) |
Jul 25, 2008 | 4.307 | 4.325 | 4.238 | 4.289 | 2,701,408 | +0.01(+0.33%) |
Jul 24, 2008 | 4.323 | 4.406 | 4.248 | 4.275 | 3,290,050 | -0.05(-1.10%) |
Jul 23, 2008 | 4.356 | 4.379 | 4.280 | 4.322 | 3,020,445 | -0.07(-1.68%) |
Jul 22, 2008 | 4.289 | 4.398 | 4.289 | 4.396 | 3,375,173 | +0.10(+2.23%) |
Jul 21, 2008 | 4.280 | 4.340 | 4.280 | 4.300 | 3,995,432 | +0.07(+1.65%) |
Jul 18, 2008 | 4.264 | 4.328 | 4.218 | 4.230 | 3,048,622 | +0.01(+0.19%) |
Jul 17, 2008 | 4.325 | 4.373 | 4.152 | 4.222 | 3,552,517 | -0.08(-1.83%) |
Jul 16, 2008 | 4.264 | 4.337 | 4.223 | 4.301 | 3,232,135 | +0.01(+0.33%) |
Jul 15, 2008 | 4.370 | 4.380 | 4.263 | 4.287 | 3,564,272 | -0.11(-2.42%) |
Jul 14, 2008 | 4.248 | 4.441 | 4.248 | 4.393 | 4,346,591 | +0.16(+3.73%) |
Jul 11, 2008 | 4.144 | 4.251 | 4.135 | 4.235 | 3,360,590 | +0.06(+1.53%) |
Jul 10, 2008 | 4.151 | 4.201 | 4.114 | 4.171 | 2,295,329 | +0.05(+1.13%) |
Jul 09, 2008 | 4.167 | 4.206 | 4.118 | 4.125 | 2,907,413 | -0.01(-0.29%) |
Jul 08, 2008 | 4.147 | 4.147 | 4.076 | 4.137 | 3,456,657 | -0.02(-0.56%) |
Jul 07, 2008 | 4.271 | 4.271 | 4.133 | 4.160 | 4,581,267 | -0.15(-3.47%) |
Jul 04, 2008 | 4.341 | 4.375 | 4.205 | 4.310 | 2,543,688 | +0.00(+0.00%) |
Jul 03, 2008 | 4.341 | 4.375 | 4.205 | 4.310 | 2,543,688 | -0.04(-0.93%) |
Jul 02, 2008 | 4.457 | 4.496 | 4.334 | 4.350 | 4,080,723 | -0.06(-1.35%) |