Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.782 | 4.011 | 3.567 | 3.997 | 404,645 | +0.25(+6.55%) |
Sep 29, 2008 | 3.974 | 4.172 | 3.716 | 3.751 | 854,771 | -0.21(-5.31%) |
Sep 26, 2008 | 3.534 | 3.962 | 3.532 | 3.962 | 527,756 | +0.29(+7.90%) |
Sep 25, 2008 | 3.454 | 3.716 | 3.258 | 3.672 | 1,039,828 | +0.20(+5.87%) |
Sep 24, 2008 | 3.716 | 3.735 | 3.464 | 3.468 | 263,525 | -0.23(-6.20%) |
Sep 23, 2008 | 3.974 | 3.981 | 3.391 | 3.698 | 801,384 | -0.28(-6.95%) |
Sep 22, 2008 | 4.212 | 4.301 | 3.882 | 3.974 | 987,361 | -0.32(-7.51%) |
Sep 19, 2008 | 3.999 | 4.296 | 3.999 | 4.296 | 1,310,857 | +0.37(+9.35%) |
Sep 18, 2008 | 3.796 | 3.976 | 3.721 | 3.929 | 408,617 | +0.20(+5.33%) |
Sep 17, 2008 | 3.803 | 3.864 | 3.730 | 3.730 | 178,609 | -0.12(-3.04%) |
Sep 16, 2008 | 3.754 | 3.871 | 3.625 | 3.847 | 275,450 | +0.01(+0.31%) |
Sep 15, 2008 | 3.915 | 3.953 | 3.836 | 3.836 | 188,794 | -0.12(-3.13%) |
Sep 12, 2008 | 3.943 | 3.974 | 3.840 | 3.960 | 395,456 | +0.02(+0.42%) |
Sep 11, 2008 | 3.822 | 3.957 | 3.822 | 3.943 | 236,472 | -0.01(-0.18%) |
Sep 10, 2008 | 3.922 | 3.955 | 3.789 | 3.950 | 230,183 | +0.07(+1.69%) |
Sep 09, 2008 | 3.917 | 3.976 | 3.873 | 3.885 | 343,263 | -0.02(-0.54%) |
Sep 08, 2008 | 3.896 | 3.917 | 3.804 | 3.906 | 303,075 | +0.10(+2.52%) |
Sep 05, 2008 | 3.892 | 3.920 | 3.742 | 3.810 | 255,965 | -0.10(-2.46%) |
Sep 04, 2008 | 3.906 | 3.927 | 3.896 | 3.906 | 254,627 | -0.01(-0.30%) |
Sep 03, 2008 | 3.894 | 3.924 | 3.885 | 3.917 | 400,968 | +0.00(+0.00%) |
Sep 02, 2008 | 3.939 | 3.941 | 3.882 | 3.917 | 258,757 | +0.03(+0.66%) |
Aug 29, 2008 | 3.950 | 3.950 | 3.882 | 3.892 | 184,480 | -0.04(-0.95%) |
Aug 28, 2008 | 3.791 | 3.950 | 3.772 | 3.929 | 287,127 | +0.18(+4.67%) |
Aug 27, 2008 | 3.758 | 3.859 | 3.639 | 3.754 | 300,420 | -0.03(-0.86%) |
Aug 26, 2008 | 3.695 | 3.787 | 3.555 | 3.787 | 176,672 | +0.07(+2.02%) |
Aug 25, 2008 | 3.756 | 3.836 | 3.707 | 3.712 | 231,051 | -0.01(-0.19%) |
Aug 22, 2008 | 3.588 | 3.791 | 3.588 | 3.719 | 161,634 | +0.08(+2.25%) |
Aug 21, 2008 | 3.480 | 3.654 | 3.480 | 3.637 | 165,530 | +0.12(+3.39%) |
Aug 20, 2008 | 3.555 | 3.620 | 3.471 | 3.518 | 176,976 | -0.05(-1.31%) |
Aug 19, 2008 | 3.779 | 3.803 | 3.548 | 3.564 | 161,288 | -0.25(-6.62%) |
Aug 18, 2008 | 3.840 | 3.950 | 3.777 | 3.817 | 166,372 | -0.02(-0.61%) |
Aug 15, 2008 | 3.917 | 3.943 | 3.782 | 3.840 | 340,847 | -0.05(-1.26%) |
Aug 14, 2008 | 3.899 | 3.915 | 3.777 | 3.889 | 233,612 | -0.02(-0.42%) |
Aug 13, 2008 | 3.805 | 3.916 | 3.702 | 3.906 | 214,521 | +0.15(+4.11%) |
Aug 12, 2008 | 3.567 | 3.852 | 3.534 | 3.751 | 321,709 | +0.16(+4.56%) |
Aug 11, 2008 | 3.564 | 3.613 | 3.511 | 3.588 | 665,442 | +0.08(+2.27%) |
Aug 08, 2008 | 3.508 | 3.625 | 3.485 | 3.508 | 558,314 | -0.01(-0.20%) |
Aug 07, 2008 | 3.146 | 3.564 | 3.080 | 3.515 | 536,174 | +0.45(+14.73%) |
Aug 06, 2008 | 3.018 | 3.064 | 2.994 | 3.064 | 373,625 | +0.02(+0.61%) |
Aug 05, 2008 | 2.982 | 3.057 | 2.923 | 3.045 | 588,984 | +0.10(+3.42%) |
Aug 04, 2008 | 3.017 | 3.017 | 2.867 | 2.945 | 74,957 | -0.08(-2.70%) |
Aug 01, 2008 | 2.818 | 3.052 | 2.816 | 3.026 | 90,127 | +0.22(+7.83%) |
Jul 31, 2008 | 2.980 | 3.040 | 2.795 | 2.807 | 265,902 | -0.24(-7.76%) |
Jul 30, 2008 | 3.026 | 3.061 | 3.017 | 3.043 | 128,853 | +0.02(+0.70%) |
Jul 29, 2008 | 3.022 | 3.026 | 2.942 | 3.022 | 137,926 | +0.06(+2.13%) |
Jul 28, 2008 | 2.949 | 2.994 | 2.933 | 2.959 | 132,076 | -0.01(-0.39%) |
Jul 25, 2008 | 2.902 | 2.987 | 2.857 | 2.970 | 110,257 | +0.11(+3.67%) |
Jul 24, 2008 | 2.807 | 2.865 | 2.800 | 2.865 | 69,595 | +0.07(+2.34%) |
Jul 23, 2008 | 2.807 | 2.807 | 2.781 | 2.800 | 37,557 | -0.01(-0.33%) |
Jul 22, 2008 | 2.739 | 2.809 | 2.704 | 2.809 | 58,602 | +0.06(+2.21%) |
Jul 21, 2008 | 2.692 | 2.750 | 2.638 | 2.748 | 59,077 | +0.06(+2.09%) |
Jul 18, 2008 | 2.715 | 2.743 | 2.673 | 2.692 | 67,971 | -0.03(-0.95%) |
Jul 17, 2008 | 2.713 | 2.734 | 2.671 | 2.718 | 50,521 | +0.01(+0.35%) |
Jul 16, 2008 | 2.662 | 2.743 | 2.633 | 2.708 | 100,996 | +0.05(+1.76%) |
Jul 15, 2008 | 2.582 | 2.708 | 2.446 | 2.662 | 152,082 | +0.05(+1.79%) |
Jul 14, 2008 | 2.736 | 2.736 | 2.587 | 2.615 | 153,562 | -0.11(-4.03%) |
Jul 11, 2008 | 2.699 | 2.755 | 2.648 | 2.725 | 75,902 | +0.03(+0.95%) |
Jul 10, 2008 | 2.657 | 2.741 | 2.636 | 2.699 | 44,497 | +0.05(+1.94%) |
Jul 09, 2008 | 2.728 | 2.783 | 2.645 | 2.648 | 122,554 | -0.09(-3.41%) |
Jul 08, 2008 | 2.605 | 2.748 | 2.491 | 2.741 | 246,473 | +0.14(+5.21%) |
Jul 07, 2008 | 2.690 | 2.690 | 2.491 | 2.605 | 103,968 | -0.03(-1.15%) |
Jul 04, 2008 | 2.610 | 2.715 | 2.596 | 2.636 | 47,691 | +0.00(+0.00%) |
Jul 03, 2008 | 2.610 | 2.715 | 2.596 | 2.636 | 47,691 | +0.03(+0.99%) |
Jul 02, 2008 | 2.711 | 2.736 | 2.584 | 2.610 | 68,022 | -0.11(-4.12%) |