Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.058 | 4.226 | 3.886 | 4.145 | 399,899 | +0.10(+2.41%) |
Sep 29, 2008 | 4.141 | 4.226 | 3.886 | 4.047 | 514,656 | -0.18(-4.22%) |
Sep 26, 2008 | 4.037 | 4.239 | 3.905 | 4.226 | 588,107 | +0.08(+1.84%) |
Sep 25, 2008 | 4.311 | 4.345 | 4.075 | 4.149 | 648,373 | -0.12(-2.79%) |
Sep 24, 2008 | 4.570 | 4.570 | 4.251 | 4.268 | 512,477 | -0.16(-3.60%) |
Sep 23, 2008 | 4.360 | 4.504 | 4.287 | 4.428 | 638,880 | +0.09(+2.06%) |
Sep 22, 2008 | 4.447 | 4.672 | 4.253 | 4.338 | 840,291 | -0.14(-3.04%) |
Sep 19, 2008 | 4.462 | 4.636 | 4.406 | 4.474 | 1,906,873 | +0.04(+1.01%) |
Sep 18, 2008 | 4.666 | 4.708 | 4.321 | 4.430 | 1,183,830 | -0.12(-2.57%) |
Sep 17, 2008 | 4.544 | 4.657 | 4.515 | 4.547 | 808,190 | -0.07(-1.47%) |
Sep 16, 2008 | 4.561 | 4.710 | 4.544 | 4.615 | 854,590 | -0.02(-0.37%) |
Sep 15, 2008 | 4.425 | 4.799 | 4.425 | 4.632 | 620,156 | +0.06(+1.21%) |
Sep 12, 2008 | 4.419 | 4.604 | 4.313 | 4.576 | 705,533 | +0.12(+2.72%) |
Sep 11, 2008 | 4.260 | 4.457 | 4.134 | 4.455 | 1,249,571 | +0.13(+2.95%) |
Sep 10, 2008 | 4.491 | 4.491 | 4.205 | 4.328 | 1,344,428 | -0.06(-1.45%) |
Sep 09, 2008 | 4.521 | 4.649 | 4.355 | 4.391 | 782,500 | -0.12(-2.64%) |
Sep 08, 2008 | 4.268 | 4.744 | 4.268 | 4.510 | 870,603 | +0.05(+1.19%) |
Sep 05, 2008 | 4.500 | 4.532 | 4.347 | 4.457 | 948,181 | -0.07(-1.64%) |
Sep 04, 2008 | 4.670 | 4.672 | 4.496 | 4.532 | 980,037 | -0.17(-3.61%) |
Sep 03, 2008 | 4.600 | 4.725 | 4.549 | 4.702 | 3,028,498 | +0.10(+2.22%) |
Sep 02, 2008 | 4.326 | 4.602 | 4.326 | 4.600 | 1,635,660 | +0.36(+8.58%) |
Aug 29, 2008 | 4.177 | 4.247 | 4.177 | 4.236 | 1,230,475 | +0.03(+0.61%) |
Aug 28, 2008 | 4.177 | 4.232 | 4.143 | 4.211 | 1,150,849 | +0.05(+1.12%) |
Aug 27, 2008 | 4.185 | 4.196 | 4.160 | 4.164 | 406,667 | -0.03(-0.76%) |
Aug 26, 2008 | 4.232 | 4.232 | 4.111 | 4.196 | 376,265 | -0.03(-0.70%) |
Aug 25, 2008 | 4.404 | 4.404 | 4.219 | 4.226 | 437,784 | -0.20(-4.56%) |
Aug 22, 2008 | 4.247 | 4.430 | 4.198 | 4.428 | 365,176 | +0.20(+4.78%) |
Aug 21, 2008 | 4.166 | 4.270 | 4.093 | 4.226 | 564,639 | +0.02(+0.56%) |
Aug 20, 2008 | 4.179 | 4.239 | 4.120 | 4.202 | 291,208 | +0.04(+1.07%) |
Aug 19, 2008 | 4.205 | 4.247 | 4.137 | 4.158 | 312,215 | -0.09(-2.20%) |
Aug 18, 2008 | 4.355 | 4.355 | 4.185 | 4.251 | 636,682 | -0.09(-2.10%) |
Aug 15, 2008 | 4.451 | 4.462 | 4.251 | 4.343 | 822,946 | -0.08(-1.87%) |
Aug 14, 2008 | 4.377 | 4.459 | 4.364 | 4.425 | 387,581 | +0.02(+0.43%) |
Aug 13, 2008 | 4.383 | 4.430 | 4.216 | 4.406 | 568,931 | +0.01(+0.29%) |
Aug 12, 2008 | 4.338 | 4.406 | 4.239 | 4.394 | 601,211 | +0.05(+1.12%) |
Aug 11, 2008 | 4.525 | 4.525 | 4.334 | 4.345 | 715,842 | -0.18(-3.99%) |
Aug 08, 2008 | 4.400 | 4.657 | 4.400 | 4.525 | 658,098 | +0.09(+2.11%) |
Aug 07, 2008 | 4.500 | 4.568 | 4.404 | 4.432 | 536,962 | -0.09(-2.07%) |
Aug 06, 2008 | 4.527 | 4.606 | 4.447 | 4.525 | 510,166 | -0.01(-0.19%) |
Aug 05, 2008 | 4.417 | 4.557 | 4.413 | 4.534 | 626,590 | +0.19(+4.40%) |
Aug 04, 2008 | 4.357 | 4.449 | 4.292 | 4.343 | 400,595 | -0.03(-0.68%) |
Aug 01, 2008 | 4.083 | 4.455 | 4.083 | 4.372 | 436,268 | -0.05(-1.15%) |
Jul 31, 2008 | 4.326 | 4.527 | 4.311 | 4.423 | 384,309 | +0.01(+0.14%) |
Jul 30, 2008 | 4.370 | 4.527 | 4.300 | 4.417 | 588,568 | +0.08(+1.91%) |
Jul 29, 2008 | 4.334 | 4.370 | 4.047 | 4.334 | 794,046 | +0.10(+2.36%) |
Jul 28, 2008 | 4.236 | 4.249 | 4.081 | 4.234 | 948,572 | -0.01(-0.25%) |
Jul 25, 2008 | 4.115 | 4.268 | 4.075 | 4.245 | 1,543,542 | +0.19(+4.72%) |
Jul 24, 2008 | 4.430 | 4.430 | 4.022 | 4.054 | 1,054,264 | -0.35(-8.05%) |
Jul 23, 2008 | 4.049 | 4.440 | 3.952 | 4.408 | 1,390,790 | +0.36(+8.92%) |
Jul 22, 2008 | 3.726 | 4.126 | 3.726 | 4.047 | 1,804,716 | +0.23(+5.95%) |
Jul 21, 2008 | 3.871 | 3.899 | 3.803 | 3.820 | 730,527 | -0.03(-0.77%) |
Jul 18, 2008 | 3.865 | 3.956 | 3.826 | 3.850 | 1,076,231 | -0.04(-1.04%) |
Jul 17, 2008 | 3.884 | 4.030 | 3.877 | 3.890 | 982,466 | +0.03(+0.77%) |
Jul 16, 2008 | 3.799 | 4.013 | 3.799 | 3.860 | 1,006,499 | +0.08(+2.25%) |
Jul 15, 2008 | 3.656 | 3.854 | 3.624 | 3.775 | 434,875 | +0.11(+3.07%) |
Jul 14, 2008 | 3.669 | 3.714 | 3.588 | 3.663 | 498,686 | +0.03(+0.70%) |
Jul 11, 2008 | 3.648 | 3.692 | 3.607 | 3.637 | 899,522 | -0.05(-1.38%) |
Jul 10, 2008 | 3.586 | 3.750 | 3.586 | 3.688 | 783,597 | +0.04(+1.05%) |
Jul 09, 2008 | 3.860 | 3.871 | 3.614 | 3.650 | 876,439 | -0.22(-5.60%) |
Jul 08, 2008 | 3.748 | 3.894 | 3.656 | 3.867 | 1,571,632 | +0.25(+7.06%) |
Jul 07, 2008 | 3.357 | 3.835 | 3.357 | 3.612 | 1,991,842 | +0.30(+8.97%) |
Jul 04, 2008 | 3.285 | 3.372 | 3.263 | 3.314 | 132,907 | +0.00(+0.00%) |
Jul 03, 2008 | 3.285 | 3.372 | 3.263 | 3.314 | 132,907 | +0.05(+1.56%) |
Jul 02, 2008 | 3.423 | 3.438 | 3.225 | 3.263 | 393,045 | -0.16(-4.60%) |