Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.300 | 3.300 | 3.230 | 3.280 | 4,700 | -0.04(-1.20%) |
Sep 29, 2008 | 3.750 | 3.776 | 3.300 | 3.320 | 8,829 | -0.55(-14.21%) |
Sep 26, 2008 | 3.870 | 3.870 | 3.500 | 3.870 | 0 | +0.33(+9.32%) |
Sep 25, 2008 | 3.610 | 3.610 | 3.540 | 3.540 | 200 | -0.20(-5.35%) |
Sep 24, 2008 | 3.250 | 4.250 | 3.210 | 3.740 | 16,801 | +0.24(+6.86%) |
Sep 23, 2008 | 3.520 | 3.540 | 3.480 | 3.500 | 4,500 | -0.10(-2.78%) |
Sep 22, 2008 | 3.630 | 5.200 | 3.550 | 3.600 | 147,529 | -0.02(-0.55%) |
Sep 19, 2008 | 3.530 | 3.620 | 3.210 | 3.620 | 0 | -0.03(-0.82%) |
Sep 18, 2008 | 3.690 | 3.700 | 3.600 | 3.650 | 2,300 | +0.05(+1.39%) |
Sep 17, 2008 | 3.480 | 3.670 | 3.030 | 3.600 | 8,289 | +0.23(+6.82%) |
Sep 16, 2008 | 3.210 | 3.870 | 3.200 | 3.370 | 6,800 | +0.00(+0.00%) |
Sep 15, 2008 | 3.400 | 3.400 | 3.000 | 3.370 | 8,300 | -0.08(-2.32%) |
Sep 12, 2008 | 3.420 | 3.450 | 3.370 | 3.450 | 10,681 | +0.10(+2.99%) |
Sep 11, 2008 | 3.400 | 3.400 | 3.200 | 3.350 | 10,400 | -0.10(-2.90%) |
Sep 10, 2008 | 3.400 | 3.450 | 3.150 | 3.450 | 2,400 | +0.16(+4.86%) |
Sep 09, 2008 | 3.260 | 3.420 | 3.150 | 3.290 | 6,200 | -0.16(-4.64%) |
Sep 08, 2008 | 3.500 | 3.550 | 3.200 | 3.450 | 5,604 | -0.05(-1.43%) |
Sep 05, 2008 | 3.300 | 3.500 | 3.300 | 3.500 | 0 | +0.30(+9.37%) |
Sep 04, 2008 | 3.120 | 3.380 | 3.120 | 3.200 | 15,511 | -0.31(-8.83%) |
Sep 03, 2008 | 3.450 | 3.510 | 3.260 | 3.510 | 12,100 | -0.08(-2.23%) |
Sep 02, 2008 | 3.570 | 3.820 | 3.350 | 3.590 | 6,458 | -0.34(-8.65%) |
Aug 29, 2008 | 3.930 | 3.938 | 3.930 | 3.930 | 500 | +0.10(+2.61%) |
Aug 28, 2008 | 4.000 | 4.000 | 3.830 | 3.830 | 5,000 | -0.03(-0.78%) |
Aug 27, 2008 | 3.790 | 3.970 | 3.790 | 3.860 | 7,900 | +0.04(+1.05%) |
Aug 26, 2008 | 3.600 | 3.820 | 3.490 | 3.820 | 6,400 | +0.42(+12.35%) |
Aug 25, 2008 | 3.560 | 3.560 | 3.350 | 3.400 | 3,600 | -0.06(-1.73%) |
Aug 22, 2008 | 3.700 | 3.700 | 3.400 | 3.460 | 4,900 | -0.24(-6.49%) |
Aug 21, 2008 | 3.300 | 3.750 | 3.300 | 3.700 | 6,335 | +0.41(+12.46%) |
Aug 20, 2008 | 3.330 | 3.330 | 3.250 | 3.290 | 57,264 | -0.06(-1.79%) |
Aug 19, 2008 | 3.510 | 3.510 | 3.280 | 3.350 | 32,900 | -0.20(-5.63%) |
Aug 18, 2008 | 3.580 | 3.600 | 3.550 | 3.550 | 1,600 | -0.02(-0.56%) |
Aug 15, 2008 | 3.750 | 3.750 | 3.500 | 3.570 | 0 | -0.23(-6.05%) |
Aug 14, 2008 | 3.850 | 3.850 | 3.500 | 3.800 | 4,800 | -0.10(-2.56%) |
Aug 13, 2008 | 3.890 | 3.900 | 3.500 | 3.900 | 5,887 | +0.06(+1.56%) |
Aug 12, 2008 | 3.750 | 3.840 | 3.500 | 3.840 | 8,136 | -0.07(-1.79%) |
Aug 11, 2008 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 3.900 | 3.910 | 3.720 | 3.910 | 4,360 | -0.10(-2.49%) |
Aug 07, 2008 | 3.800 | 4.020 | 3.800 | 4.010 | 7,100 | +0.19(+4.92%) |
Aug 06, 2008 | 4.090 | 4.090 | 3.820 | 3.822 | 5,429 | -0.08(-2.00%) |
Aug 05, 2008 | 4.000 | 4.010 | 3.810 | 3.900 | 11,479 | -0.10(-2.50%) |
Aug 04, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 700 | -0.05(-1.23%) |
Aug 01, 2008 | 3.990 | 4.250 | 3.990 | 4.050 | 12,800 | +0.05(+1.25%) |
Jul 31, 2008 | 3.980 | 4.000 | 3.960 | 4.000 | 1,700 | +0.07(+1.78%) |
Jul 30, 2008 | 3.980 | 4.000 | 3.800 | 3.930 | 11,932 | -0.07(-1.75%) |
Jul 29, 2008 | 4.000 | 4.240 | 3.970 | 4.000 | 5,500 | -0.20(-4.76%) |
Jul 28, 2008 | 4.100 | 4.200 | 3.960 | 4.200 | 12,160 | -0.10(-2.33%) |
Jul 25, 2008 | 4.300 | 4.340 | 4.200 | 4.300 | 3,900 | +0.01(+0.23%) |
Jul 24, 2008 | 4.200 | 4.330 | 4.200 | 4.290 | 2,300 | +0.11(+2.63%) |
Jul 23, 2008 | 4.490 | 4.490 | 3.960 | 4.180 | 12,100 | -0.31(-6.90%) |
Jul 22, 2008 | 4.500 | 4.500 | 4.350 | 4.490 | 1,700 | -0.02(-0.44%) |
Jul 21, 2008 | 4.450 | 4.510 | 4.400 | 4.510 | 1,300 | +0.04(+0.89%) |
Jul 18, 2008 | 4.420 | 4.470 | 4.420 | 4.470 | 3,500 | +0.02(+0.45%) |
Jul 17, 2008 | 4.550 | 4.600 | 4.270 | 4.450 | 3,066 | -0.14(-3.05%) |
Jul 16, 2008 | 4.640 | 4.640 | 4.500 | 4.590 | 13,251 | +0.07(+1.55%) |
Jul 15, 2008 | 4.480 | 4.600 | 4.480 | 4.520 | 1,300 | -0.08(-1.74%) |
Jul 14, 2008 | 4.460 | 4.600 | 4.460 | 4.600 | 7,400 | +0.11(+2.45%) |
Jul 11, 2008 | 4.600 | 4.600 | 4.400 | 4.490 | 7,900 | -0.11(-2.39%) |
Jul 10, 2008 | 4.600 | 4.600 | 4.530 | 4.600 | 4,200 | +0.00(+0.00%) |
Jul 09, 2008 | 4.520 | 4.680 | 4.520 | 4.600 | 4,600 | +0.10(+2.22%) |
Jul 08, 2008 | 4.690 | 4.700 | 4.500 | 4.500 | 5,400 | -0.17(-3.56%) |
Jul 07, 2008 | 4.770 | 4.950 | 4.650 | 4.666 | 8,500 | -0.13(-2.79%) |
Jul 04, 2008 | 4.710 | 4.800 | 4.700 | 4.800 | 1,900 | +0.00(+0.00%) |
Jul 03, 2008 | 4.710 | 4.800 | 4.700 | 4.800 | 1,900 | +0.00(+0.00%) |
Jul 02, 2008 | 5.030 | 5.100 | 4.760 | 4.800 | 6,721 | -0.38(-7.43%) |