Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.961 | 4.105 | 3.850 | 3.970 | 6,601,920 | +0.12(+3.05%) |
Sep 29, 2008 | 4.157 | 4.374 | 3.759 | 3.853 | 10,998,656 | -0.40(-9.35%) |
Sep 26, 2008 | 4.190 | 4.310 | 4.164 | 4.250 | 0 | -0.00(-0.12%) |
Sep 25, 2008 | 4.492 | 4.492 | 4.169 | 4.255 | 6,134,688 | -0.04(-0.82%) |
Sep 24, 2008 | 4.559 | 4.559 | 4.210 | 4.290 | 7,544,520 | -0.14(-3.16%) |
Sep 23, 2008 | 4.550 | 4.641 | 4.312 | 4.430 | 9,432,720 | -0.13(-2.85%) |
Sep 22, 2008 | 4.875 | 4.969 | 4.487 | 4.560 | 5,485,968 | -0.34(-7.01%) |
Sep 19, 2008 | 5.401 | 5.440 | 4.838 | 4.904 | 0 | +0.02(+0.33%) |
Sep 18, 2008 | 4.610 | 4.964 | 4.519 | 4.888 | 19,477,520 | +0.31(+6.86%) |
Sep 17, 2008 | 4.350 | 4.668 | 4.282 | 4.574 | 17,132,912 | +0.17(+3.83%) |
Sep 16, 2008 | 4.109 | 4.451 | 4.060 | 4.405 | 9,896,432 | +0.23(+5.48%) |
Sep 15, 2008 | 4.093 | 4.375 | 4.039 | 4.176 | 7,228,080 | -0.17(-3.83%) |
Sep 12, 2008 | 4.286 | 4.438 | 4.259 | 4.343 | 6,468,680 | -0.02(-0.43%) |
Sep 11, 2008 | 4.409 | 4.409 | 4.202 | 4.361 | 7,641,872 | -0.05(-1.08%) |
Sep 10, 2008 | 4.492 | 4.500 | 4.281 | 4.409 | 6,363,896 | -0.05(-1.15%) |
Sep 09, 2008 | 4.482 | 4.591 | 4.380 | 4.460 | 7,258,528 | -0.02(-0.47%) |
Sep 08, 2008 | 4.490 | 4.554 | 4.388 | 4.481 | 8,749,392 | +0.17(+3.88%) |
Sep 05, 2008 | 4.251 | 4.338 | 4.064 | 4.314 | 0 | +0.02(+0.50%) |
Sep 04, 2008 | 4.470 | 4.527 | 4.234 | 4.293 | 6,160,616 | -0.25(-5.61%) |
Sep 03, 2008 | 4.410 | 4.562 | 4.344 | 4.548 | 6,734,992 | +0.14(+3.26%) |
Sep 02, 2008 | 4.311 | 4.436 | 4.250 | 4.404 | 9,701,888 | +0.19(+4.51%) |
Aug 29, 2008 | 4.183 | 4.331 | 4.147 | 4.214 | 4,972,944 | -0.01(-0.30%) |
Aug 28, 2008 | 4.077 | 4.231 | 4.062 | 4.226 | 4,612,456 | +0.18(+4.42%) |
Aug 27, 2008 | 3.877 | 4.114 | 3.877 | 4.048 | 8,588,104 | +0.14(+3.52%) |
Aug 26, 2008 | 4.061 | 4.061 | 3.831 | 3.910 | 4,432,912 | -0.08(-2.01%) |
Aug 25, 2008 | 4.119 | 4.166 | 3.930 | 3.990 | 5,125,208 | -0.18(-4.26%) |
Aug 22, 2008 | 4.218 | 4.225 | 4.081 | 4.168 | 4,656,080 | +0.09(+2.24%) |
Aug 21, 2008 | 4.029 | 4.196 | 3.956 | 4.076 | 7,168,920 | +0.04(+1.08%) |
Aug 20, 2008 | 4.117 | 4.135 | 3.920 | 4.032 | 4,637,528 | -0.02(-0.37%) |
Aug 19, 2008 | 4.075 | 4.075 | 3.910 | 4.048 | 6,550,304 | -0.09(-2.09%) |
Aug 18, 2008 | 4.090 | 4.237 | 4.019 | 4.134 | 5,562,312 | +0.03(+0.61%) |
Aug 15, 2008 | 4.156 | 4.223 | 4.051 | 4.109 | 0 | -0.04(-1.02%) |
Aug 14, 2008 | 4.199 | 4.298 | 4.106 | 4.151 | 7,818,384 | -0.07(-1.60%) |
Aug 13, 2008 | 4.399 | 4.399 | 4.024 | 4.219 | 9,086,464 | -0.09(-2.09%) |
Aug 12, 2008 | 4.499 | 4.500 | 4.281 | 4.309 | 5,430,184 | -0.13(-2.98%) |
Aug 11, 2008 | 4.451 | 4.575 | 4.313 | 4.441 | 8,972,392 | +0.12(+2.69%) |
Aug 08, 2008 | 4.089 | 4.562 | 4.089 | 4.325 | 11,046,736 | +0.21(+5.14%) |
Aug 07, 2008 | 4.098 | 4.269 | 4.022 | 4.114 | 8,913,536 | -0.00(-0.03%) |
Aug 06, 2008 | 4.274 | 4.274 | 3.956 | 4.115 | 7,571,152 | -0.11(-2.66%) |
Aug 05, 2008 | 3.902 | 4.276 | 3.902 | 4.228 | 14,171,448 | +0.32(+8.19%) |
Aug 04, 2008 | 3.781 | 3.938 | 3.710 | 3.908 | 8,769,336 | +0.11(+2.83%) |
Aug 01, 2008 | 3.730 | 3.874 | 3.601 | 3.800 | 5,509,936 | +0.16(+4.29%) |
Jul 31, 2008 | 3.674 | 3.877 | 3.590 | 3.644 | 7,956,296 | -0.15(-3.95%) |
Jul 30, 2008 | 3.567 | 3.934 | 3.566 | 3.794 | 15,271,936 | +0.24(+6.87%) |
Jul 29, 2008 | 3.550 | 3.697 | 3.405 | 3.550 | 19,607,720 | +0.22(+6.65%) |
Jul 28, 2008 | 3.624 | 3.624 | 3.250 | 3.329 | 14,610,136 | -0.18(-5.16%) |
Jul 25, 2008 | 3.740 | 3.740 | 3.475 | 3.510 | 8,951,928 | -0.11(-2.94%) |
Jul 24, 2008 | 3.812 | 3.812 | 3.565 | 3.616 | 6,655,416 | -0.21(-5.40%) |
Jul 23, 2008 | 3.754 | 4.030 | 3.719 | 3.822 | 14,646,528 | +0.04(+1.16%) |
Jul 22, 2008 | 3.439 | 3.788 | 3.283 | 3.779 | 10,598,632 | +0.36(+10.49%) |
Jul 21, 2008 | 3.529 | 3.569 | 3.385 | 3.420 | 6,249,568 | -0.09(-2.60%) |
Jul 18, 2008 | 3.526 | 3.683 | 3.446 | 3.511 | 11,173,904 | -0.03(-0.88%) |
Jul 17, 2008 | 3.376 | 3.558 | 3.302 | 3.542 | 8,010,464 | +0.16(+4.81%) |
Jul 16, 2008 | 3.178 | 3.436 | 3.064 | 3.380 | 10,810,784 | +0.21(+6.50%) |
Jul 15, 2008 | 3.248 | 3.254 | 2.938 | 3.174 | 10,294,984 | +0.02(+0.63%) |
Jul 14, 2008 | 3.231 | 3.271 | 3.125 | 3.154 | 8,359,648 | -0.02(-0.67%) |
Jul 11, 2008 | 3.185 | 3.217 | 3.069 | 3.175 | 11,621,072 | -0.05(-1.40%) |
Jul 10, 2008 | 3.445 | 3.521 | 3.144 | 3.220 | 12,546,336 | -0.25(-7.10%) |
Jul 09, 2008 | 3.485 | 3.625 | 3.396 | 3.466 | 12,171,888 | -0.03(-0.75%) |
Jul 08, 2008 | 3.249 | 3.493 | 3.106 | 3.493 | 11,504,800 | +0.38(+12.03%) |
Jul 07, 2008 | 3.249 | 3.249 | 3.031 | 3.118 | 6,866,800 | -0.01(-0.32%) |
Jul 04, 2008 | 3.239 | 3.306 | 3.125 | 3.127 | 5,139,848 | +0.00(+0.00%) |
Jul 03, 2008 | 3.239 | 3.306 | 3.125 | 3.127 | 5,139,848 | -0.10(-3.02%) |
Jul 02, 2008 | 3.317 | 3.419 | 3.212 | 3.225 | 10,239,432 | +0.01(+0.19%) |