Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.117 | 3.229 | 3.029 | 3.181 | 1,063,191 | +0.16(+5.28%) |
Sep 29, 2008 | 3.189 | 3.300 | 3.005 | 3.021 | 2,634,553 | -0.23(-7.11%) |
Sep 26, 2008 | 3.268 | 3.340 | 3.181 | 3.253 | 1,363,343 | -0.10(-2.86%) |
Sep 25, 2008 | 3.563 | 3.587 | 3.332 | 3.348 | 1,846,228 | -0.07(-2.10%) |
Sep 24, 2008 | 3.771 | 3.771 | 3.420 | 3.420 | 2,427,396 | -0.10(-2.94%) |
Sep 23, 2008 | 3.635 | 3.835 | 3.253 | 3.524 | 3,804,975 | -0.39(-9.98%) |
Sep 22, 2008 | 3.890 | 4.145 | 3.755 | 3.914 | 2,555,829 | +0.06(+1.66%) |
Sep 19, 2008 | 4.616 | 4.616 | 3.555 | 3.850 | 7,482,475 | -0.49(-11.21%) |
Sep 18, 2008 | 3.324 | 4.385 | 3.229 | 4.337 | 5,275,325 | +1.02(+30.77%) |
Sep 17, 2008 | 3.667 | 3.691 | 3.253 | 3.316 | 3,305,756 | -0.26(-7.14%) |
Sep 16, 2008 | 3.811 | 3.890 | 3.428 | 3.571 | 4,836,100 | -0.32(-8.20%) |
Sep 15, 2008 | 4.026 | 4.257 | 3.890 | 3.890 | 2,223,148 | -0.35(-8.27%) |
Sep 12, 2008 | 4.058 | 4.305 | 4.002 | 4.241 | 4,724,056 | +0.29(+7.26%) |
Sep 11, 2008 | 3.978 | 4.114 | 3.930 | 3.954 | 3,633,456 | -0.03(-0.80%) |
Sep 10, 2008 | 4.472 | 4.488 | 3.914 | 3.986 | 9,250,697 | -0.51(-11.35%) |
Sep 09, 2008 | 4.871 | 4.911 | 4.496 | 4.496 | 4,324,073 | -0.37(-7.69%) |
Sep 08, 2008 | 4.998 | 5.078 | 4.831 | 4.871 | 2,390,843 | -0.03(-0.65%) |
Sep 05, 2008 | 4.703 | 4.935 | 4.664 | 4.903 | 2,555,473 | +0.12(+2.50%) |
Sep 04, 2008 | 4.911 | 5.046 | 4.783 | 4.783 | 2,684,296 | -0.24(-4.76%) |
Sep 03, 2008 | 5.070 | 5.190 | 4.863 | 5.022 | 2,533,937 | -0.14(-2.63%) |
Sep 02, 2008 | 5.182 | 5.365 | 5.110 | 5.158 | 2,694,715 | -0.10(-1.97%) |
Aug 29, 2008 | 5.333 | 5.333 | 5.078 | 5.261 | 1,945,647 | +0.02(+0.30%) |
Aug 28, 2008 | 4.911 | 5.309 | 4.911 | 5.246 | 2,066,560 | +0.18(+3.62%) |
Aug 27, 2008 | 4.943 | 5.094 | 4.903 | 5.062 | 1,464,116 | +0.14(+2.92%) |
Aug 26, 2008 | 5.014 | 5.102 | 4.911 | 4.919 | 2,160,828 | -0.06(-1.28%) |
Aug 25, 2008 | 4.974 | 5.054 | 4.823 | 4.982 | 1,998,985 | +0.08(+1.63%) |
Aug 22, 2008 | 4.855 | 5.102 | 4.855 | 4.903 | 4,014,812 | +0.06(+1.32%) |
Aug 21, 2008 | 4.982 | 5.142 | 4.839 | 4.839 | 5,505,923 | -0.17(-3.34%) |
Aug 20, 2008 | 5.206 | 5.269 | 4.982 | 5.006 | 2,865,193 | -0.16(-3.09%) |
Aug 19, 2008 | 5.620 | 5.684 | 5.102 | 5.166 | 5,396,708 | -0.65(-11.23%) |
Aug 18, 2008 | 5.919 | 5.979 | 5.708 | 5.820 | 3,931,505 | -0.05(-0.82%) |
Aug 15, 2008 | 6.035 | 6.091 | 5.812 | 5.867 | 7,482,825 | -0.29(-4.79%) |
Aug 14, 2008 | 5.206 | 6.298 | 5.062 | 6.162 | 9,045,422 | +0.85(+15.89%) |
Aug 13, 2008 | 5.341 | 5.612 | 5.261 | 5.317 | 6,436,311 | -0.06(-1.19%) |
Aug 12, 2008 | 5.413 | 5.612 | 5.317 | 5.381 | 6,858,747 | +0.00(+0.00%) |
Aug 11, 2008 | 4.903 | 5.429 | 4.807 | 5.381 | 8,148,531 | +0.41(+8.17%) |
Aug 08, 2008 | 4.839 | 4.974 | 4.799 | 4.974 | 2,146,284 | +0.22(+4.52%) |
Aug 07, 2008 | 4.903 | 4.919 | 4.759 | 4.759 | 1,975,158 | -0.13(-2.61%) |
Aug 06, 2008 | 4.895 | 4.998 | 4.751 | 4.887 | 3,843,822 | -0.03(-0.65%) |
Aug 05, 2008 | 4.584 | 4.959 | 4.584 | 4.919 | 3,651,502 | +0.37(+8.06%) |
Aug 04, 2008 | 4.664 | 4.719 | 4.544 | 4.552 | 3,569,926 | -0.10(-2.23%) |
Aug 01, 2008 | 5.006 | 5.054 | 4.624 | 4.656 | 4,715,154 | -0.27(-5.50%) |
Jul 31, 2008 | 4.903 | 5.054 | 4.847 | 4.927 | 5,480,211 | +0.02(+0.32%) |
Jul 30, 2008 | 5.102 | 5.222 | 4.879 | 4.911 | 3,811,582 | -0.18(-3.45%) |
Jul 29, 2008 | 5.086 | 5.389 | 5.086 | 5.086 | 4,130,481 | -0.10(-2.00%) |
Jul 28, 2008 | 5.118 | 5.517 | 5.022 | 5.190 | 3,931,327 | -0.26(-4.69%) |
Jul 25, 2008 | 5.612 | 5.660 | 5.190 | 5.445 | 5,125,558 | -0.34(-5.92%) |
Jul 24, 2008 | 6.274 | 6.290 | 5.764 | 5.788 | 3,904,425 | -0.57(-9.02%) |
Jul 23, 2008 | 6.051 | 6.370 | 5.812 | 6.362 | 7,688,606 | +0.40(+6.68%) |
Jul 22, 2008 | 5.501 | 6.051 | 5.405 | 5.963 | 5,608,823 | +0.35(+6.25%) |
Jul 21, 2008 | 5.485 | 5.780 | 5.349 | 5.612 | 8,725,175 | +0.31(+5.86%) |
Jul 18, 2008 | 5.102 | 5.341 | 5.022 | 5.301 | 7,869,405 | +0.31(+6.23%) |
Jul 17, 2008 | 4.903 | 5.038 | 4.743 | 4.990 | 15,698,802 | +0.10(+1.95%) |
Jul 16, 2008 | 4.879 | 5.022 | 4.703 | 4.895 | 13,073,987 | -0.01(-0.16%) |
Jul 15, 2008 | 5.230 | 5.238 | 4.703 | 4.903 | 8,487,072 | -0.50(-9.29%) |
Jul 14, 2008 | 5.780 | 5.835 | 5.381 | 5.405 | 4,235,006 | -0.26(-4.51%) |
Jul 11, 2008 | 6.099 | 6.170 | 5.580 | 5.660 | 6,512,028 | -0.33(-5.59%) |
Jul 10, 2008 | 6.266 | 6.274 | 5.939 | 5.995 | 2,387,103 | -0.15(-2.46%) |
Jul 09, 2008 | 6.649 | 6.712 | 6.130 | 6.146 | 3,116,897 | -0.40(-6.09%) |
Jul 08, 2008 | 6.019 | 6.577 | 5.899 | 6.545 | 6,542,786 | +0.51(+8.45%) |
Jul 07, 2008 | 6.250 | 6.378 | 5.947 | 6.035 | 4,475,249 | -0.21(-3.32%) |
Jul 04, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | +0.00(+0.00%) |
Jul 03, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | -0.45(-6.79%) |
Jul 02, 2008 | 7.302 | 7.334 | 6.688 | 6.696 | 5,866,182 | -0.73(-9.87%) |