Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.860 | 2.956 | 2.790 | 2.956 | 129,796 | +0.18(+6.42%) |
Sep 29, 2008 | 2.997 | 2.997 | 2.711 | 2.778 | 460,612 | -0.29(-9.45%) |
Sep 26, 2008 | 2.962 | 3.067 | 2.962 | 3.067 | 0 | -0.06(-1.94%) |
Sep 25, 2008 | 3.122 | 3.166 | 3.083 | 3.128 | 220,173 | +0.04(+1.45%) |
Sep 24, 2008 | 3.058 | 3.122 | 2.915 | 3.083 | 285,530 | -0.01(-0.21%) |
Sep 23, 2008 | 3.211 | 3.271 | 3.029 | 3.090 | 261,416 | -0.17(-5.09%) |
Sep 22, 2008 | 3.459 | 3.459 | 3.153 | 3.255 | 181,248 | -0.10(-2.85%) |
Sep 19, 2008 | 3.281 | 3.453 | 3.208 | 3.351 | 0 | +0.44(+15.22%) |
Sep 18, 2008 | 2.835 | 2.908 | 2.472 | 2.908 | 678,890 | -0.04(-1.30%) |
Sep 17, 2008 | 3.255 | 3.294 | 2.841 | 2.946 | 318,808 | -0.34(-10.28%) |
Sep 16, 2008 | 3.313 | 3.313 | 3.128 | 3.284 | 559,272 | -0.10(-2.92%) |
Sep 15, 2008 | 3.466 | 3.501 | 3.335 | 3.383 | 206,570 | -0.26(-7.17%) |
Sep 12, 2008 | 3.634 | 3.778 | 3.593 | 3.644 | 136,307 | +0.00(+0.00%) |
Sep 11, 2008 | 3.698 | 3.701 | 3.641 | 3.644 | 103,563 | -0.09(-2.39%) |
Sep 10, 2008 | 3.784 | 3.784 | 3.733 | 3.733 | 80,723 | -0.05(-1.43%) |
Sep 09, 2008 | 3.848 | 3.877 | 3.762 | 3.787 | 140,941 | -0.05(-1.33%) |
Sep 08, 2008 | 3.877 | 3.918 | 3.829 | 3.838 | 130,078 | +0.03(+0.75%) |
Sep 05, 2008 | 3.784 | 3.816 | 3.782 | 3.810 | 0 | +0.00(+0.00%) |
Sep 04, 2008 | 3.908 | 3.912 | 3.794 | 3.810 | 171,227 | -0.07(-1.81%) |
Sep 03, 2008 | 3.896 | 3.896 | 3.861 | 3.880 | 86,271 | +0.00(+0.00%) |
Sep 02, 2008 | 3.950 | 3.972 | 3.870 | 3.880 | 160,484 | -0.02(-0.57%) |
Aug 29, 2008 | 3.905 | 3.936 | 3.867 | 3.902 | 156,183 | -0.00(-0.08%) |
Aug 28, 2008 | 3.902 | 3.905 | 3.877 | 3.905 | 83,602 | +0.03(+0.82%) |
Aug 27, 2008 | 3.931 | 3.931 | 3.832 | 3.873 | 179,546 | +0.01(+0.16%) |
Aug 26, 2008 | 3.835 | 3.867 | 3.813 | 3.867 | 132,354 | +0.06(+1.59%) |
Aug 25, 2008 | 3.883 | 3.883 | 3.762 | 3.806 | 184,795 | -0.08(-2.05%) |
Aug 22, 2008 | 3.902 | 3.902 | 3.845 | 3.886 | 123,627 | +0.03(+0.74%) |
Aug 21, 2008 | 3.848 | 3.864 | 3.822 | 3.857 | 128,907 | +0.03(+0.66%) |
Aug 20, 2008 | 3.822 | 3.863 | 3.794 | 3.832 | 163,595 | -0.01(-0.17%) |
Aug 19, 2008 | 3.861 | 3.864 | 3.816 | 3.838 | 126,951 | -0.03(-0.82%) |
Aug 18, 2008 | 3.927 | 3.927 | 3.851 | 3.870 | 65,613 | -0.03(-0.82%) |
Aug 15, 2008 | 3.934 | 3.934 | 3.896 | 3.902 | 0 | -0.03(-0.65%) |
Aug 14, 2008 | 3.908 | 3.927 | 3.826 | 3.927 | 142,124 | -0.01(-0.32%) |
Aug 13, 2008 | 3.950 | 3.966 | 3.841 | 3.940 | 129,485 | -0.07(-1.75%) |
Aug 12, 2008 | 4.010 | 4.010 | 3.966 | 4.010 | 77,239 | +0.00(+0.08%) |
Aug 11, 2008 | 4.007 | 4.010 | 3.959 | 4.007 | 95,322 | +0.01(+0.32%) |
Aug 08, 2008 | 3.972 | 3.994 | 3.956 | 3.994 | 111,261 | +0.04(+1.13%) |
Aug 07, 2008 | 3.978 | 3.998 | 3.902 | 3.950 | 172,526 | -0.05(-1.35%) |
Aug 06, 2008 | 4.004 | 4.007 | 3.969 | 4.004 | 80,730 | +0.02(+0.56%) |
Aug 05, 2008 | 3.956 | 3.994 | 3.940 | 3.982 | 147,982 | +0.04(+0.97%) |
Aug 04, 2008 | 3.912 | 3.950 | 3.912 | 3.943 | 160,339 | -0.00(-0.08%) |
Aug 01, 2008 | 3.963 | 3.990 | 3.915 | 3.947 | 151,988 | +0.03(+0.73%) |
Jul 31, 2008 | 3.978 | 4.010 | 3.905 | 3.918 | 138,222 | -0.05(-1.36%) |
Jul 30, 2008 | 3.966 | 3.994 | 3.889 | 3.972 | 163,114 | +0.06(+1.55%) |
Jul 29, 2008 | 3.912 | 4.017 | 3.841 | 3.912 | 356,701 | -0.01(-0.24%) |
Jul 28, 2008 | 3.966 | 3.966 | 3.877 | 3.921 | 150,318 | -0.03(-0.81%) |
Jul 25, 2008 | 3.982 | 3.982 | 3.915 | 3.953 | 95,642 | -0.02(-0.56%) |
Jul 24, 2008 | 3.975 | 3.975 | 3.905 | 3.975 | 54,563 | +0.02(+0.40%) |
Jul 23, 2008 | 3.963 | 3.975 | 3.912 | 3.959 | 118,230 | +0.04(+1.06%) |
Jul 22, 2008 | 3.867 | 3.918 | 3.841 | 3.918 | 113,863 | +0.07(+1.74%) |
Jul 21, 2008 | 3.854 | 3.886 | 3.822 | 3.851 | 113,006 | +0.04(+0.92%) |
Jul 18, 2008 | 3.864 | 3.867 | 3.800 | 3.816 | 159,184 | +0.00(+0.08%) |
Jul 17, 2008 | 3.806 | 3.851 | 3.803 | 3.813 | 209,964 | +0.06(+1.70%) |
Jul 16, 2008 | 3.641 | 3.752 | 3.641 | 3.749 | 188,220 | +0.11(+3.16%) |
Jul 15, 2008 | 3.765 | 3.778 | 3.603 | 3.634 | 186,921 | -0.18(-4.84%) |
Jul 14, 2008 | 3.950 | 4.017 | 3.762 | 3.819 | 237,964 | -0.15(-3.85%) |
Jul 11, 2008 | 3.931 | 3.972 | 3.867 | 3.972 | 154,164 | -0.01(-0.16%) |
Jul 10, 2008 | 3.982 | 3.985 | 3.943 | 3.978 | 123,244 | +0.01(+0.16%) |
Jul 09, 2008 | 3.956 | 4.026 | 3.953 | 3.972 | 140,423 | -0.11(-2.81%) |
Jul 08, 2008 | 3.953 | 4.087 | 3.953 | 4.087 | 181,066 | +0.06(+1.58%) |
Jul 07, 2008 | 4.103 | 4.103 | 3.994 | 4.023 | 202,963 | -0.05(-1.33%) |
Jul 04, 2008 | 4.096 | 4.096 | 4.049 | 4.077 | 62,239 | +0.00(+0.00%) |
Jul 03, 2008 | 4.096 | 4.096 | 4.049 | 4.077 | 62,239 | -0.04(-0.93%) |
Jul 02, 2008 | 4.122 | 4.198 | 4.052 | 4.115 | 127,074 | -0.04(-0.92%) |