Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.756 | 2.844 | 2.684 | 2.844 | 221,394 | +0.22(+8.39%) |
Sep 29, 2008 | 2.923 | 2.923 | 2.509 | 2.624 | 382,439 | -0.30(-10.38%) |
Sep 26, 2008 | 2.963 | 2.985 | 2.925 | 2.928 | 0 | -0.04(-1.34%) |
Sep 25, 2008 | 2.976 | 3.011 | 2.950 | 2.967 | 126,550 | +0.04(+1.51%) |
Sep 24, 2008 | 2.928 | 2.937 | 2.866 | 2.923 | 135,871 | +0.07(+2.31%) |
Sep 23, 2008 | 2.989 | 2.989 | 2.804 | 2.857 | 160,895 | -0.09(-3.13%) |
Sep 22, 2008 | 3.104 | 3.139 | 2.945 | 2.950 | 210,548 | -0.18(-5.77%) |
Sep 19, 2008 | 2.981 | 3.148 | 2.981 | 3.130 | 0 | +0.26(+8.88%) |
Sep 18, 2008 | 3.038 | 3.060 | 2.686 | 2.875 | 404,567 | -0.17(-5.64%) |
Sep 17, 2008 | 3.139 | 3.139 | 3.016 | 3.047 | 306,782 | -0.08(-2.54%) |
Sep 16, 2008 | 3.139 | 3.164 | 3.108 | 3.126 | 151,176 | -0.01(-0.42%) |
Sep 15, 2008 | 3.174 | 3.187 | 3.139 | 3.139 | 175,135 | -0.04(-1.25%) |
Sep 12, 2008 | 3.187 | 3.223 | 3.179 | 3.179 | 0 | -0.01(-0.28%) |
Sep 11, 2008 | 3.271 | 3.276 | 3.174 | 3.187 | 269,045 | -0.07(-2.16%) |
Sep 10, 2008 | 3.293 | 3.306 | 3.249 | 3.258 | 112,685 | -0.03(-0.80%) |
Sep 09, 2008 | 3.328 | 3.328 | 3.280 | 3.284 | 98,121 | -0.04(-1.32%) |
Sep 08, 2008 | 3.337 | 3.342 | 3.302 | 3.328 | 138,770 | +0.00(+0.00%) |
Sep 05, 2008 | 3.324 | 3.328 | 3.293 | 3.328 | 0 | +0.00(+0.13%) |
Sep 04, 2008 | 3.337 | 3.337 | 3.302 | 3.324 | 76,318 | +0.00(+0.13%) |
Sep 03, 2008 | 3.324 | 3.346 | 3.320 | 3.320 | 54,047 | -0.02(-0.49%) |
Sep 02, 2008 | 3.350 | 3.355 | 3.320 | 3.336 | 150,447 | -0.01(-0.30%) |
Aug 29, 2008 | 3.328 | 3.346 | 3.315 | 3.346 | 0 | +0.04(+1.33%) |
Aug 28, 2008 | 3.355 | 3.355 | 3.284 | 3.302 | 158,919 | -0.04(-1.32%) |
Aug 27, 2008 | 3.350 | 3.355 | 3.333 | 3.346 | 129,716 | +0.01(+0.26%) |
Aug 26, 2008 | 3.342 | 3.364 | 3.311 | 3.337 | 109,292 | +0.00(+0.00%) |
Aug 25, 2008 | 3.324 | 3.342 | 3.315 | 3.337 | 99,005 | +0.04(+1.07%) |
Aug 22, 2008 | 3.315 | 3.324 | 3.302 | 3.302 | 0 | +0.01(+0.27%) |
Aug 21, 2008 | 3.333 | 3.337 | 3.289 | 3.293 | 64,248 | -0.02(-0.66%) |
Aug 20, 2008 | 3.311 | 3.324 | 3.293 | 3.315 | 74,580 | +0.03(+0.80%) |
Aug 19, 2008 | 3.302 | 3.324 | 3.289 | 3.289 | 82,492 | -0.02(-0.53%) |
Aug 18, 2008 | 3.302 | 3.311 | 3.284 | 3.306 | 86,137 | +0.02(+0.54%) |
Aug 15, 2008 | 3.302 | 3.306 | 3.284 | 3.289 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 3.306 | 3.311 | 3.276 | 3.289 | 61,120 | -0.01(-0.27%) |
Aug 13, 2008 | 3.302 | 3.315 | 3.289 | 3.298 | 76,999 | +0.00(+0.00%) |
Aug 12, 2008 | 3.293 | 3.320 | 3.289 | 3.298 | 95,693 | -0.02(-0.66%) |
Aug 11, 2008 | 3.337 | 3.337 | 3.293 | 3.320 | 166,619 | -0.01(-0.33%) |
Aug 08, 2008 | 3.298 | 3.337 | 3.297 | 3.331 | 143,188 | +0.05(+1.54%) |
Aug 07, 2008 | 3.289 | 3.302 | 3.280 | 3.280 | 46,361 | -0.02(-0.67%) |
Aug 06, 2008 | 3.315 | 3.320 | 3.289 | 3.302 | 119,168 | -0.01(-0.27%) |
Aug 05, 2008 | 3.302 | 3.324 | 3.284 | 3.311 | 111,999 | +0.01(+0.27%) |
Aug 04, 2008 | 3.289 | 3.302 | 3.280 | 3.302 | 80,361 | +0.01(+0.27%) |
Aug 01, 2008 | 3.284 | 3.293 | 3.271 | 3.293 | 123,676 | +0.01(+0.40%) |
Jul 31, 2008 | 3.254 | 3.280 | 3.252 | 3.280 | 171,096 | +0.04(+1.22%) |
Jul 30, 2008 | 3.245 | 3.254 | 3.223 | 3.240 | 82,067 | +0.00(+0.00%) |
Jul 29, 2008 | 3.240 | 3.249 | 3.214 | 3.240 | 120,353 | +0.00(+0.00%) |
Jul 28, 2008 | 3.271 | 3.271 | 3.223 | 3.240 | 366,465 | -0.01(-0.27%) |
Jul 25, 2008 | 3.258 | 3.267 | 3.236 | 3.249 | 102,977 | -0.01(-0.27%) |
Jul 24, 2008 | 3.267 | 3.271 | 3.236 | 3.258 | 229,932 | +0.00(+0.00%) |
Jul 23, 2008 | 3.293 | 3.293 | 3.254 | 3.258 | 123,386 | -0.02(-0.67%) |
Jul 22, 2008 | 3.271 | 3.284 | 3.249 | 3.280 | 268,320 | +0.00(+0.00%) |
Jul 21, 2008 | 3.302 | 3.302 | 3.262 | 3.280 | 230,413 | +0.00(+0.00%) |
Jul 18, 2008 | 3.298 | 3.302 | 3.268 | 3.280 | 98,639 | +0.00(+0.00%) |
Jul 17, 2008 | 3.306 | 3.306 | 3.267 | 3.280 | 124,249 | +0.01(+0.27%) |
Jul 16, 2008 | 3.311 | 3.311 | 3.262 | 3.271 | 214,377 | -0.02(-0.67%) |
Jul 15, 2008 | 3.298 | 3.306 | 3.258 | 3.293 | 290,678 | -0.03(-0.93%) |
Jul 14, 2008 | 3.350 | 3.355 | 3.324 | 3.324 | 260,359 | -0.03(-0.79%) |
Jul 11, 2008 | 3.359 | 3.359 | 3.350 | 3.350 | 102,980 | -0.02(-0.52%) |
Jul 10, 2008 | 3.372 | 3.372 | 3.348 | 3.368 | 87,545 | -0.01(-0.26%) |
Jul 09, 2008 | 3.350 | 3.377 | 3.350 | 3.377 | 124,501 | +0.02(+0.52%) |
Jul 08, 2008 | 3.368 | 3.372 | 3.337 | 3.359 | 113,328 | +0.00(+0.00%) |
Jul 07, 2008 | 3.368 | 3.372 | 3.333 | 3.359 | 130,536 | +0.00(+0.13%) |
Jul 04, 2008 | 3.368 | 3.381 | 3.346 | 3.355 | 79,818 | +0.00(+0.00%) |
Jul 03, 2008 | 3.368 | 3.381 | 3.346 | 3.355 | 79,818 | +0.00(+0.00%) |
Jul 02, 2008 | 3.359 | 3.364 | 3.333 | 3.355 | 126,300 | +0.02(+0.53%) |