Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.205 | 3.209 | 2.976 | 3.152 | 291,289 | -0.03(-0.83%) |
Sep 29, 2008 | 3.302 | 3.351 | 2.976 | 3.179 | 314,888 | -0.13(-3.87%) |
Sep 26, 2008 | 3.351 | 3.381 | 3.284 | 3.306 | 0 | -0.12(-3.60%) |
Sep 25, 2008 | 3.306 | 3.443 | 3.306 | 3.430 | 236,059 | +0.17(+5.14%) |
Sep 24, 2008 | 3.240 | 3.311 | 3.201 | 3.262 | 136,965 | +0.02(+0.68%) |
Sep 23, 2008 | 3.315 | 3.386 | 3.214 | 3.240 | 264,864 | -0.11(-3.16%) |
Sep 22, 2008 | 3.362 | 3.421 | 3.315 | 3.346 | 184,358 | +0.00(+0.00%) |
Sep 19, 2008 | 3.545 | 3.545 | 3.245 | 3.346 | 0 | +0.12(+3.69%) |
Sep 18, 2008 | 3.007 | 3.262 | 2.971 | 3.227 | 820,439 | +0.26(+8.61%) |
Sep 17, 2008 | 3.342 | 3.342 | 2.883 | 2.971 | 472,880 | -0.40(-11.78%) |
Sep 16, 2008 | 3.531 | 3.545 | 3.130 | 3.368 | 399,649 | -0.14(-3.90%) |
Sep 15, 2008 | 3.531 | 3.602 | 3.483 | 3.505 | 197,246 | -0.04(-1.00%) |
Sep 12, 2008 | 3.567 | 3.567 | 3.536 | 3.540 | 98,613 | -0.01(-0.37%) |
Sep 11, 2008 | 3.593 | 3.593 | 3.522 | 3.553 | 128,284 | -0.02(-0.62%) |
Sep 10, 2008 | 3.558 | 3.589 | 3.545 | 3.575 | 206,642 | +0.00(+0.00%) |
Sep 09, 2008 | 3.659 | 3.699 | 3.575 | 3.575 | 207,862 | -0.07(-2.05%) |
Sep 08, 2008 | 3.668 | 3.712 | 3.650 | 3.650 | 187,402 | +0.08(+2.35%) |
Sep 05, 2008 | 3.580 | 3.584 | 3.562 | 3.567 | 0 | -0.02(-0.61%) |
Sep 04, 2008 | 3.699 | 3.713 | 3.580 | 3.589 | 234,677 | -0.11(-2.98%) |
Sep 03, 2008 | 3.615 | 3.756 | 3.615 | 3.699 | 169,088 | +0.09(+2.44%) |
Sep 02, 2008 | 3.611 | 3.624 | 3.553 | 3.611 | 500,197 | +0.06(+1.61%) |
Aug 29, 2008 | 3.571 | 3.571 | 3.527 | 3.553 | 177,342 | -0.02(-0.49%) |
Aug 28, 2008 | 3.571 | 3.606 | 3.536 | 3.571 | 188,847 | +0.02(+0.62%) |
Aug 27, 2008 | 3.531 | 3.553 | 3.527 | 3.549 | 146,394 | +0.00(+0.00%) |
Aug 26, 2008 | 3.571 | 3.580 | 3.531 | 3.549 | 176,675 | -0.01(-0.25%) |
Aug 25, 2008 | 3.664 | 3.664 | 3.558 | 3.558 | 250,329 | -0.10(-2.77%) |
Aug 22, 2008 | 3.668 | 3.670 | 3.637 | 3.659 | 168,854 | +0.01(+0.36%) |
Aug 21, 2008 | 3.716 | 3.716 | 3.642 | 3.646 | 150,583 | -0.07(-2.01%) |
Aug 20, 2008 | 3.765 | 3.774 | 3.712 | 3.721 | 147,637 | -0.01(-0.35%) |
Aug 19, 2008 | 3.734 | 3.778 | 3.708 | 3.734 | 186,937 | -0.03(-0.82%) |
Aug 18, 2008 | 3.813 | 3.813 | 3.725 | 3.765 | 357,979 | -0.04(-1.16%) |
Aug 15, 2008 | 3.827 | 3.827 | 3.734 | 3.809 | 0 | +0.05(+1.29%) |
Aug 14, 2008 | 3.743 | 3.778 | 3.712 | 3.761 | 269,545 | +0.02(+0.47%) |
Aug 13, 2008 | 3.725 | 3.765 | 3.708 | 3.743 | 220,979 | +0.01(+0.24%) |
Aug 12, 2008 | 3.844 | 3.844 | 3.708 | 3.734 | 403,644 | -0.14(-3.53%) |
Aug 11, 2008 | 3.747 | 3.893 | 3.721 | 3.871 | 355,615 | +0.08(+2.21%) |
Aug 08, 2008 | 3.668 | 3.787 | 3.650 | 3.787 | 475,060 | +0.10(+2.75%) |
Aug 07, 2008 | 3.730 | 3.765 | 3.677 | 3.686 | 389,526 | -0.07(-1.99%) |
Aug 06, 2008 | 3.739 | 3.772 | 3.716 | 3.761 | 241,251 | +0.03(+0.71%) |
Aug 05, 2008 | 3.743 | 3.787 | 3.721 | 3.734 | 354,631 | -0.03(-0.70%) |
Aug 04, 2008 | 3.853 | 3.884 | 3.743 | 3.761 | 275,604 | -0.13(-3.40%) |
Aug 01, 2008 | 3.937 | 3.937 | 3.875 | 3.893 | 172,094 | -0.03(-0.79%) |
Jul 31, 2008 | 3.871 | 3.998 | 3.866 | 3.924 | 269,641 | +0.02(+0.57%) |
Jul 30, 2008 | 4.003 | 4.069 | 3.884 | 3.902 | 237,331 | -0.06(-1.56%) |
Jul 29, 2008 | 3.963 | 4.409 | 3.937 | 3.963 | 1,107,793 | -0.46(-10.37%) |
Jul 28, 2008 | 4.501 | 4.514 | 4.343 | 4.422 | 393,441 | -0.13(-2.81%) |
Jul 25, 2008 | 4.435 | 4.625 | 4.413 | 4.550 | 314,589 | +0.12(+2.79%) |
Jul 24, 2008 | 4.329 | 4.439 | 4.276 | 4.426 | 260,080 | +0.11(+2.66%) |
Jul 23, 2008 | 4.312 | 4.320 | 4.263 | 4.312 | 155,921 | +0.01(+0.31%) |
Jul 22, 2008 | 4.184 | 4.312 | 4.122 | 4.298 | 479,660 | +0.13(+3.07%) |
Jul 21, 2008 | 4.263 | 4.263 | 4.140 | 4.171 | 201,989 | -0.07(-1.56%) |
Jul 18, 2008 | 4.254 | 4.254 | 4.215 | 4.237 | 341,516 | -0.02(-0.41%) |
Jul 17, 2008 | 4.298 | 4.298 | 4.144 | 4.254 | 231,339 | -0.04(-1.03%) |
Jul 16, 2008 | 4.206 | 4.351 | 4.179 | 4.298 | 260,559 | +0.09(+2.20%) |
Jul 15, 2008 | 4.149 | 4.268 | 4.122 | 4.206 | 1,381,511 | -0.00(-0.10%) |
Jul 14, 2008 | 4.201 | 4.228 | 4.096 | 4.210 | 120,731 | +0.04(+0.84%) |
Jul 11, 2008 | 4.166 | 4.268 | 4.047 | 4.175 | 255,571 | +0.01(+0.32%) |
Jul 10, 2008 | 4.021 | 4.193 | 3.968 | 4.162 | 236,755 | +0.12(+3.06%) |
Jul 09, 2008 | 4.087 | 4.210 | 3.990 | 4.038 | 408,212 | -0.04(-0.97%) |
Jul 08, 2008 | 3.858 | 4.126 | 3.822 | 4.078 | 745,597 | +0.20(+5.11%) |
Jul 07, 2008 | 3.858 | 3.902 | 3.752 | 3.880 | 540,173 | +0.02(+0.57%) |
Jul 04, 2008 | 3.906 | 3.977 | 3.849 | 3.858 | 117,185 | +0.00(+0.00%) |
Jul 03, 2008 | 3.906 | 3.977 | 3.849 | 3.858 | 117,185 | -0.04(-1.02%) |
Jul 02, 2008 | 3.977 | 4.025 | 3.822 | 3.897 | 414,504 | -0.08(-2.10%) |