Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.972 | 3.180 | 2.701 | 2.728 | 318,901 | -0.23(-7.65%) |
Sep 29, 2008 | 3.370 | 4.065 | 2.692 | 2.954 | 204,690 | -0.42(-12.33%) |
Sep 26, 2008 | 3.397 | 3.433 | 3.117 | 3.370 | 468,980 | -0.06(-1.84%) |
Sep 25, 2008 | 3.668 | 3.668 | 3.343 | 3.433 | 505,325 | -0.25(-6.86%) |
Sep 24, 2008 | 3.894 | 3.894 | 3.568 | 3.686 | 147,564 | -0.12(-3.09%) |
Sep 23, 2008 | 3.749 | 3.966 | 3.704 | 3.803 | 74,720 | +0.05(+1.45%) |
Sep 22, 2008 | 3.839 | 3.966 | 3.686 | 3.749 | 74,739 | -0.21(-5.25%) |
Sep 19, 2008 | 4.219 | 4.219 | 3.903 | 3.957 | 135,832 | +0.00(+0.00%) |
Sep 18, 2008 | 3.668 | 4.219 | 3.596 | 3.957 | 205,963 | +0.17(+4.53%) |
Sep 17, 2008 | 3.397 | 3.876 | 3.397 | 3.785 | 307,837 | +0.29(+8.27%) |
Sep 16, 2008 | 3.388 | 3.568 | 3.315 | 3.496 | 65,802 | +0.05(+1.57%) |
Sep 15, 2008 | 3.514 | 3.650 | 3.361 | 3.442 | 61,587 | -0.28(-7.52%) |
Sep 12, 2008 | 3.596 | 3.722 | 3.568 | 3.722 | 34,391 | +0.03(+0.73%) |
Sep 11, 2008 | 3.568 | 3.704 | 3.406 | 3.695 | 71,884 | +0.05(+1.49%) |
Sep 10, 2008 | 3.668 | 3.704 | 3.568 | 3.641 | 54,481 | -0.02(-0.49%) |
Sep 09, 2008 | 3.848 | 3.848 | 3.568 | 3.659 | 97,460 | -0.14(-3.57%) |
Sep 08, 2008 | 3.614 | 3.794 | 3.568 | 3.794 | 76,160 | +0.21(+5.79%) |
Sep 05, 2008 | 3.568 | 3.641 | 3.568 | 3.586 | 33,988 | -0.02(-0.50%) |
Sep 04, 2008 | 3.614 | 3.695 | 3.559 | 3.605 | 52,369 | +0.00(+0.00%) |
Sep 03, 2008 | 3.596 | 3.641 | 3.568 | 3.605 | 53,721 | +0.04(+1.01%) |
Sep 02, 2008 | 3.614 | 3.614 | 3.487 | 3.568 | 74,640 | -0.04(-1.00%) |
Aug 29, 2008 | 3.596 | 3.650 | 3.505 | 3.605 | 30,886 | +0.04(+1.01%) |
Aug 28, 2008 | 3.568 | 3.596 | 3.496 | 3.568 | 71,799 | +0.05(+1.54%) |
Aug 27, 2008 | 3.353 | 3.568 | 3.216 | 3.514 | 287,136 | +0.26(+8.06%) |
Aug 26, 2008 | 3.315 | 3.370 | 3.207 | 3.252 | 57,027 | -0.05(-1.37%) |
Aug 25, 2008 | 3.261 | 3.433 | 3.261 | 3.297 | 72,229 | +0.05(+1.67%) |
Aug 22, 2008 | 3.270 | 3.315 | 3.162 | 3.243 | 51,459 | -0.01(-0.28%) |
Aug 21, 2008 | 3.541 | 3.541 | 3.216 | 3.252 | 124,143 | -0.10(-2.96%) |
Aug 20, 2008 | 3.605 | 3.605 | 3.306 | 3.352 | 103,975 | -0.23(-6.31%) |
Aug 19, 2008 | 3.713 | 3.749 | 3.487 | 3.577 | 116,198 | -0.12(-3.18%) |
Aug 18, 2008 | 3.740 | 3.821 | 3.695 | 3.695 | 109,147 | +0.02(+0.61%) |
Aug 15, 2008 | 3.686 | 3.758 | 3.659 | 3.672 | 79,658 | -0.12(-3.21%) |
Aug 14, 2008 | 3.713 | 3.876 | 3.713 | 3.794 | 95,473 | +0.02(+0.48%) |
Aug 13, 2008 | 3.695 | 3.803 | 3.641 | 3.776 | 127,902 | +0.09(+2.45%) |
Aug 12, 2008 | 3.767 | 3.921 | 3.677 | 3.686 | 72,457 | -0.13(-3.32%) |
Aug 11, 2008 | 3.803 | 3.839 | 3.713 | 3.812 | 98,114 | +0.05(+1.20%) |
Aug 08, 2008 | 3.776 | 3.803 | 3.713 | 3.767 | 65,574 | -0.01(-0.24%) |
Aug 07, 2008 | 3.767 | 3.803 | 3.713 | 3.776 | 123,250 | +0.05(+1.21%) |
Aug 06, 2008 | 3.740 | 3.785 | 3.659 | 3.731 | 134,009 | -0.01(-0.24%) |
Aug 05, 2008 | 3.776 | 3.803 | 3.659 | 3.740 | 159,954 | +0.03(+0.73%) |
Aug 04, 2008 | 3.839 | 3.839 | 3.659 | 3.713 | 69,232 | -0.09(-2.38%) |
Aug 01, 2008 | 3.740 | 3.830 | 3.641 | 3.803 | 135,421 | +0.00(+0.00%) |
Jul 31, 2008 | 3.848 | 3.867 | 3.650 | 3.803 | 159,779 | -0.12(-3.00%) |
Jul 30, 2008 | 3.903 | 3.948 | 3.654 | 3.921 | 229,729 | +0.01(+0.23%) |
Jul 29, 2008 | 3.912 | 4.011 | 3.704 | 3.912 | 139,121 | +0.13(+3.34%) |
Jul 28, 2008 | 3.749 | 4.029 | 3.623 | 3.785 | 233,674 | +0.00(+0.00%) |
Jul 25, 2008 | 4.327 | 4.327 | 3.659 | 3.785 | 558,547 | -0.73(-16.20%) |
Jul 24, 2008 | 4.662 | 4.667 | 4.472 | 4.517 | 69,590 | -0.03(-0.60%) |
Jul 23, 2008 | 4.698 | 4.698 | 4.381 | 4.544 | 168,810 | -0.05(-0.98%) |
Jul 22, 2008 | 4.336 | 4.698 | 4.273 | 4.589 | 198,485 | +0.29(+6.72%) |
Jul 21, 2008 | 4.282 | 4.442 | 4.219 | 4.300 | 147,568 | +0.12(+2.81%) |
Jul 18, 2008 | 4.409 | 4.418 | 3.857 | 4.183 | 249,492 | -0.11(-2.53%) |
Jul 17, 2008 | 4.237 | 4.381 | 4.168 | 4.291 | 134,063 | +0.05(+1.28%) |
Jul 16, 2008 | 4.110 | 4.300 | 4.038 | 4.237 | 65,006 | +0.13(+3.08%) |
Jul 15, 2008 | 4.327 | 4.363 | 4.065 | 4.110 | 250,628 | -0.26(-5.99%) |
Jul 14, 2008 | 4.372 | 4.553 | 4.282 | 4.372 | 96,233 | +0.09(+2.11%) |
Jul 11, 2008 | 4.291 | 4.643 | 4.228 | 4.282 | 222,080 | -0.02(-0.42%) |
Jul 10, 2008 | 3.975 | 4.427 | 3.948 | 4.300 | 310,634 | +0.26(+6.49%) |
Jul 09, 2008 | 4.101 | 4.101 | 4.011 | 4.038 | 80,976 | -0.09(-2.19%) |
Jul 08, 2008 | 4.002 | 4.255 | 3.749 | 4.129 | 225,015 | +0.09(+2.24%) |
Jul 07, 2008 | 3.975 | 4.147 | 3.812 | 4.038 | 121,573 | +0.07(+1.82%) |
Jul 04, 2008 | 3.830 | 3.975 | 3.785 | 3.966 | 83,921 | +0.00(+0.00%) |
Jul 03, 2008 | 3.830 | 3.975 | 3.785 | 3.966 | 83,921 | +0.14(+3.78%) |
Jul 02, 2008 | 3.821 | 3.984 | 3.821 | 3.821 | 97,219 | +0.02(+0.48%) |