Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.263 | 3.329 | 3.017 | 3.246 | 1,951,942 | +0.05(+1.41%) |
Sep 29, 2008 | 3.461 | 3.461 | 3.038 | 3.201 | 1,664,743 | -0.27(-7.70%) |
Sep 26, 2008 | 3.468 | 3.517 | 3.409 | 3.468 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.478 | 3.520 | 3.475 | 3.503 | 831,676 | +0.03(+0.80%) |
Sep 24, 2008 | 3.517 | 3.562 | 3.468 | 3.475 | 913,056 | -0.05(-1.38%) |
Sep 23, 2008 | 3.472 | 3.537 | 3.433 | 3.524 | 1,335,672 | -0.01(-0.20%) |
Sep 22, 2008 | 3.711 | 3.711 | 3.513 | 3.530 | 912,310 | -0.13(-3.51%) |
Sep 19, 2008 | 3.676 | 3.676 | 3.572 | 3.659 | 0 | +0.15(+4.15%) |
Sep 18, 2008 | 3.482 | 3.582 | 3.406 | 3.513 | 1,465,129 | +0.02(+0.70%) |
Sep 17, 2008 | 3.572 | 3.610 | 3.419 | 3.489 | 2,091,211 | -0.09(-2.61%) |
Sep 16, 2008 | 3.676 | 3.680 | 3.572 | 3.582 | 1,438,064 | -0.10(-2.82%) |
Sep 15, 2008 | 3.711 | 3.714 | 3.676 | 3.687 | 696,430 | -0.05(-1.39%) |
Sep 12, 2008 | 3.739 | 3.766 | 3.735 | 3.739 | 474,766 | +0.01(+0.28%) |
Sep 11, 2008 | 3.759 | 3.773 | 3.728 | 3.728 | 594,736 | -0.02(-0.65%) |
Sep 10, 2008 | 3.773 | 3.780 | 3.728 | 3.752 | 948,820 | +0.01(+0.28%) |
Sep 09, 2008 | 3.752 | 3.787 | 3.718 | 3.742 | 859,580 | +0.00(+0.00%) |
Sep 08, 2008 | 3.763 | 3.763 | 3.704 | 3.742 | 628,755 | +0.03(+0.75%) |
Sep 05, 2008 | 3.756 | 3.798 | 3.711 | 3.714 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.780 | 3.794 | 3.752 | 3.763 | 634,484 | -0.02(-0.55%) |
Sep 03, 2008 | 3.780 | 3.804 | 3.766 | 3.784 | 406,837 | +0.00(+0.09%) |
Sep 02, 2008 | 3.804 | 3.804 | 3.766 | 3.780 | 581,590 | -0.02(-0.45%) |
Aug 29, 2008 | 3.804 | 3.804 | 3.777 | 3.797 | 571,821 | +0.02(+0.54%) |
Aug 28, 2008 | 3.794 | 3.815 | 3.756 | 3.777 | 796,628 | +0.00(+0.09%) |
Aug 27, 2008 | 3.780 | 3.794 | 3.745 | 3.773 | 518,696 | -0.04(-1.00%) |
Aug 26, 2008 | 3.784 | 3.811 | 3.784 | 3.811 | 463,001 | +0.02(+0.64%) |
Aug 25, 2008 | 3.780 | 3.808 | 3.778 | 3.787 | 513,563 | +0.00(+0.00%) |
Aug 22, 2008 | 3.791 | 3.811 | 3.784 | 3.787 | 453,719 | -0.02(-0.43%) |
Aug 21, 2008 | 3.770 | 3.804 | 3.763 | 3.804 | 584,978 | +0.03(+0.71%) |
Aug 20, 2008 | 3.801 | 3.801 | 3.770 | 3.777 | 476,874 | -0.01(-0.27%) |
Aug 19, 2008 | 3.759 | 3.804 | 3.759 | 3.787 | 476,444 | +0.02(+0.46%) |
Aug 18, 2008 | 3.784 | 3.784 | 3.749 | 3.770 | 402,843 | -0.00(-0.09%) |
Aug 15, 2008 | 3.780 | 3.791 | 3.759 | 3.773 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.770 | 3.780 | 3.742 | 3.780 | 379,799 | +0.01(+0.18%) |
Aug 13, 2008 | 3.735 | 3.791 | 3.732 | 3.773 | 461,159 | +0.04(+1.02%) |
Aug 12, 2008 | 3.749 | 3.791 | 3.732 | 3.735 | 579,479 | -0.01(-0.18%) |
Aug 11, 2008 | 3.763 | 3.780 | 3.714 | 3.742 | 1,019,387 | +0.03(+0.75%) |
Aug 08, 2008 | 3.725 | 3.735 | 3.711 | 3.714 | 434,807 | -0.01(-0.19%) |
Aug 07, 2008 | 3.711 | 3.725 | 3.704 | 3.721 | 355,229 | +0.00(+0.09%) |
Aug 06, 2008 | 3.732 | 3.739 | 3.704 | 3.718 | 389,167 | +0.00(+0.09%) |
Aug 05, 2008 | 3.687 | 3.728 | 3.669 | 3.714 | 401,681 | +0.03(+0.81%) |
Aug 04, 2008 | 3.728 | 3.739 | 3.680 | 3.684 | 530,503 | -0.04(-1.17%) |
Aug 01, 2008 | 3.739 | 3.739 | 3.693 | 3.728 | 268,038 | +0.02(+0.66%) |
Jul 31, 2008 | 3.725 | 3.735 | 3.697 | 3.704 | 389,453 | -0.04(-1.11%) |
Jul 30, 2008 | 3.687 | 3.752 | 3.659 | 3.745 | 774,589 | +0.06(+1.70%) |
Jul 29, 2008 | 3.683 | 3.725 | 3.659 | 3.683 | 515,633 | -0.03(-0.75%) |
Jul 28, 2008 | 3.735 | 3.763 | 3.704 | 3.711 | 965,440 | -0.01(-0.37%) |
Jul 25, 2008 | 3.711 | 3.735 | 3.697 | 3.725 | 424,974 | +0.01(+0.37%) |
Jul 24, 2008 | 3.725 | 3.742 | 3.666 | 3.711 | 451,459 | -0.03(-0.83%) |
Jul 23, 2008 | 3.707 | 3.742 | 3.690 | 3.742 | 594,044 | +0.05(+1.31%) |
Jul 22, 2008 | 3.635 | 3.718 | 3.624 | 3.693 | 604,170 | +0.05(+1.33%) |
Jul 21, 2008 | 3.700 | 3.704 | 3.641 | 3.645 | 576,639 | -0.03(-0.85%) |
Jul 18, 2008 | 3.648 | 3.690 | 3.569 | 3.676 | 529,422 | +0.02(+0.57%) |
Jul 17, 2008 | 3.648 | 3.693 | 3.624 | 3.655 | 579,606 | +0.06(+1.64%) |
Jul 16, 2008 | 3.572 | 3.628 | 3.572 | 3.596 | 688,668 | +0.03(+0.78%) |
Jul 15, 2008 | 3.572 | 3.607 | 3.485 | 3.569 | 698,887 | +0.01(+0.19%) |
Jul 14, 2008 | 3.662 | 3.707 | 3.551 | 3.562 | 834,476 | -0.06(-1.53%) |
Jul 11, 2008 | 3.693 | 3.697 | 3.610 | 3.617 | 713,480 | -0.05(-1.32%) |
Jul 10, 2008 | 3.759 | 3.759 | 3.648 | 3.666 | 720,420 | -0.02(-0.56%) |
Jul 09, 2008 | 3.742 | 3.770 | 3.659 | 3.687 | 764,090 | -0.04(-1.02%) |
Jul 08, 2008 | 3.610 | 3.735 | 3.607 | 3.725 | 610,785 | +0.10(+2.78%) |
Jul 07, 2008 | 3.614 | 3.700 | 3.586 | 3.624 | 677,387 | +0.01(+0.29%) |
Jul 04, 2008 | 3.510 | 3.770 | 3.499 | 3.614 | 733,725 | +0.00(+0.00%) |
Jul 03, 2008 | 3.510 | 3.770 | 3.499 | 3.614 | 733,725 | +0.11(+3.17%) |
Jul 02, 2008 | 3.461 | 3.520 | 3.444 | 3.503 | 1,408,708 | +0.06(+1.71%) |