Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.844 | 3.082 | 2.832 | 2.993 | 1,380,004 | +0.05(+1.83%) |
Sep 29, 2008 | 3.014 | 3.030 | 2.939 | 2.939 | 1,263,039 | -0.24(-7.51%) |
Sep 26, 2008 | 2.954 | 3.178 | 2.954 | 3.178 | 0 | +0.05(+1.72%) |
Sep 25, 2008 | 2.984 | 3.127 | 2.948 | 3.124 | 1,418,632 | +0.14(+4.80%) |
Sep 24, 2008 | 3.142 | 3.142 | 2.963 | 2.981 | 1,268,337 | -0.16(-5.04%) |
Sep 23, 2008 | 3.181 | 3.184 | 3.136 | 3.139 | 843,137 | -0.07(-2.05%) |
Sep 22, 2008 | 3.255 | 3.279 | 3.163 | 3.205 | 1,388,782 | +0.00(+0.00%) |
Sep 19, 2008 | 3.163 | 3.431 | 3.094 | 3.205 | 0 | +0.30(+10.28%) |
Sep 18, 2008 | 2.566 | 2.906 | 2.536 | 2.906 | 3,035,970 | +0.34(+13.24%) |
Sep 17, 2008 | 2.972 | 2.972 | 2.447 | 2.566 | 5,398,090 | -0.44(-14.60%) |
Sep 16, 2008 | 3.047 | 3.108 | 2.966 | 3.005 | 2,635,104 | -0.25(-7.61%) |
Sep 15, 2008 | 3.425 | 3.425 | 3.246 | 3.252 | 1,472,649 | -0.22(-6.36%) |
Sep 12, 2008 | 3.530 | 3.536 | 3.443 | 3.473 | 0 | -0.06(-1.69%) |
Sep 11, 2008 | 3.557 | 3.557 | 3.521 | 3.533 | 591,568 | -0.05(-1.50%) |
Sep 10, 2008 | 3.602 | 3.646 | 3.542 | 3.587 | 1,084,452 | -0.03(-0.74%) |
Sep 09, 2008 | 3.724 | 3.724 | 3.605 | 3.613 | 537,420 | -0.10(-2.57%) |
Sep 08, 2008 | 3.757 | 3.760 | 3.697 | 3.709 | 311,314 | -0.01(-0.16%) |
Sep 05, 2008 | 3.700 | 3.715 | 3.658 | 3.715 | 0 | +0.01(+0.24%) |
Sep 04, 2008 | 3.751 | 3.751 | 3.703 | 3.706 | 403,198 | -0.04(-1.19%) |
Sep 03, 2008 | 3.787 | 3.787 | 3.733 | 3.751 | 561,224 | -0.04(-1.18%) |
Sep 02, 2008 | 3.757 | 3.795 | 3.738 | 3.795 | 624,739 | +0.07(+2.00%) |
Aug 29, 2008 | 3.700 | 3.730 | 3.688 | 3.721 | 0 | +0.04(+0.97%) |
Aug 28, 2008 | 3.697 | 3.709 | 3.649 | 3.685 | 609,584 | +0.01(+0.41%) |
Aug 27, 2008 | 3.697 | 3.700 | 3.670 | 3.670 | 491,231 | -0.01(-0.24%) |
Aug 26, 2008 | 3.655 | 3.685 | 3.651 | 3.679 | 397,494 | +0.02(+0.49%) |
Aug 25, 2008 | 3.670 | 3.697 | 3.655 | 3.661 | 662,824 | +0.00(+0.00%) |
Aug 22, 2008 | 3.640 | 3.688 | 3.640 | 3.661 | 0 | +0.04(+1.07%) |
Aug 21, 2008 | 3.596 | 3.622 | 3.587 | 3.622 | 372,365 | +0.02(+0.50%) |
Aug 20, 2008 | 3.602 | 3.619 | 3.593 | 3.605 | 328,298 | -0.01(-0.41%) |
Aug 19, 2008 | 3.631 | 3.631 | 3.584 | 3.619 | 388,526 | +0.00(+0.00%) |
Aug 18, 2008 | 3.667 | 3.667 | 3.602 | 3.619 | 348,061 | -0.01(-0.33%) |
Aug 15, 2008 | 3.640 | 3.651 | 3.599 | 3.631 | 0 | -0.00(-0.08%) |
Aug 14, 2008 | 3.581 | 3.688 | 3.581 | 3.634 | 700,859 | +0.05(+1.42%) |
Aug 13, 2008 | 3.607 | 3.616 | 3.584 | 3.584 | 272,629 | -0.04(-1.23%) |
Aug 12, 2008 | 3.602 | 3.637 | 3.597 | 3.628 | 348,775 | +0.02(+0.50%) |
Aug 11, 2008 | 3.590 | 3.625 | 3.590 | 3.610 | 435,213 | +0.01(+0.33%) |
Aug 08, 2008 | 3.572 | 3.605 | 3.572 | 3.599 | 292,291 | +0.02(+0.50%) |
Aug 07, 2008 | 3.605 | 3.605 | 3.572 | 3.581 | 293,974 | -0.03(-0.74%) |
Aug 06, 2008 | 3.661 | 3.661 | 3.599 | 3.607 | 541,569 | -0.06(-1.63%) |
Aug 05, 2008 | 3.673 | 3.673 | 3.652 | 3.667 | 221,109 | +0.01(+0.16%) |
Aug 04, 2008 | 3.655 | 3.670 | 3.640 | 3.661 | 277,197 | +0.01(+0.25%) |
Aug 01, 2008 | 3.610 | 3.658 | 3.608 | 3.652 | 470,450 | +0.05(+1.32%) |
Jul 31, 2008 | 3.649 | 3.676 | 3.602 | 3.605 | 563,165 | -0.06(-1.71%) |
Jul 30, 2008 | 3.700 | 3.711 | 3.655 | 3.667 | 589,597 | -0.02(-0.57%) |
Jul 29, 2008 | 3.688 | 3.700 | 3.661 | 3.688 | 526,829 | +0.02(+0.49%) |
Jul 28, 2008 | 3.694 | 3.694 | 3.658 | 3.670 | 355,143 | -0.00(-0.08%) |
Jul 25, 2008 | 3.637 | 3.682 | 3.631 | 3.673 | 327,950 | +0.03(+0.90%) |
Jul 24, 2008 | 3.667 | 3.712 | 3.640 | 3.640 | 594,500 | -0.02(-0.65%) |
Jul 23, 2008 | 3.757 | 3.757 | 3.655 | 3.664 | 573,407 | -0.07(-2.00%) |
Jul 22, 2008 | 3.739 | 3.744 | 3.697 | 3.739 | 508,947 | +0.01(+0.40%) |
Jul 21, 2008 | 3.652 | 3.745 | 3.631 | 3.724 | 657,097 | +0.10(+2.72%) |
Jul 18, 2008 | 3.602 | 3.625 | 3.578 | 3.625 | 452,128 | +0.05(+1.33%) |
Jul 17, 2008 | 3.542 | 3.578 | 3.527 | 3.578 | 409,793 | +0.04(+1.18%) |
Jul 16, 2008 | 3.390 | 3.536 | 3.375 | 3.536 | 988,053 | +0.12(+3.40%) |
Jul 15, 2008 | 3.536 | 3.536 | 3.357 | 3.420 | 1,648,833 | -0.13(-3.62%) |
Jul 14, 2008 | 3.599 | 3.607 | 3.539 | 3.548 | 585,743 | -0.06(-1.65%) |
Jul 11, 2008 | 3.605 | 3.610 | 3.569 | 3.607 | 364,751 | -0.01(-0.25%) |
Jul 10, 2008 | 3.566 | 3.655 | 3.566 | 3.616 | 416,392 | +0.04(+1.00%) |
Jul 09, 2008 | 3.563 | 3.597 | 3.551 | 3.581 | 603,475 | +0.01(+0.25%) |
Jul 08, 2008 | 3.554 | 3.578 | 3.554 | 3.572 | 747,992 | -0.02(-0.58%) |
Jul 07, 2008 | 3.596 | 3.605 | 3.539 | 3.593 | 806,054 | +0.01(+0.17%) |
Jul 04, 2008 | 3.569 | 3.622 | 3.542 | 3.587 | 1,054,708 | +0.00(+0.00%) |
Jul 03, 2008 | 3.569 | 3.622 | 3.542 | 3.587 | 1,054,708 | -0.01(-0.25%) |
Jul 02, 2008 | 3.673 | 3.709 | 3.590 | 3.596 | 1,097,227 | -0.13(-3.37%) |