Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.134 | 3.301 | 2.959 | 3.277 | 17,208 | -0.01(-0.38%) |
Sep 29, 2008 | 3.388 | 3.388 | 3.109 | 3.289 | 17,837 | -0.01(-0.38%) |
Sep 26, 2008 | 3.364 | 3.370 | 3.301 | 3.301 | 1,608 | -0.11(-3.28%) |
Sep 25, 2008 | 3.469 | 3.475 | 3.326 | 3.413 | 10,293 | +0.10(+3.00%) |
Sep 24, 2008 | 3.357 | 3.407 | 3.152 | 3.314 | 18,199 | -0.11(-3.27%) |
Sep 23, 2008 | 3.457 | 3.513 | 3.357 | 3.426 | 19,077 | -0.02(-0.72%) |
Sep 22, 2008 | 3.631 | 3.631 | 3.432 | 3.451 | 12,322 | -0.02(-0.72%) |
Sep 19, 2008 | 3.457 | 3.643 | 3.451 | 3.475 | 10,695 | -0.06(-1.58%) |
Sep 18, 2008 | 3.426 | 3.594 | 3.420 | 3.531 | 8,608 | -0.03(-0.87%) |
Sep 17, 2008 | 3.469 | 3.606 | 3.420 | 3.563 | 8,095 | -0.10(-2.72%) |
Sep 16, 2008 | 3.432 | 3.662 | 3.420 | 3.662 | 25,897 | +0.18(+5.18%) |
Sep 15, 2008 | 3.538 | 3.643 | 3.482 | 3.482 | 21,713 | +0.02(+0.72%) |
Sep 12, 2008 | 3.519 | 3.637 | 3.451 | 3.457 | 8,844 | -0.13(-3.64%) |
Sep 11, 2008 | 3.531 | 3.656 | 3.531 | 3.587 | 2,573 | +0.01(+0.35%) |
Sep 10, 2008 | 3.494 | 3.575 | 3.494 | 3.575 | 482 | -0.05(-1.37%) |
Sep 09, 2008 | 3.482 | 3.668 | 3.469 | 3.625 | 21,713 | -0.07(-2.02%) |
Sep 08, 2008 | 3.475 | 3.699 | 3.463 | 3.699 | 18,250 | +0.04(+1.19%) |
Sep 05, 2008 | 3.672 | 3.681 | 3.581 | 3.656 | 39,656 | -0.07(-2.00%) |
Sep 04, 2008 | 3.509 | 3.793 | 3.509 | 3.730 | 10,104 | +0.12(+3.27%) |
Sep 03, 2008 | 3.699 | 3.699 | 3.612 | 3.612 | 2,024 | -0.18(-4.76%) |
Sep 02, 2008 | 3.936 | 3.936 | 3.740 | 3.793 | 6,690 | +0.02(+0.66%) |
Aug 29, 2008 | 3.625 | 3.911 | 3.519 | 3.768 | 4,025 | +0.02(+0.66%) |
Aug 28, 2008 | 3.687 | 3.749 | 3.556 | 3.743 | 13,208 | +0.11(+2.91%) |
Aug 27, 2008 | 3.569 | 3.637 | 3.569 | 3.637 | 14,446 | +0.05(+1.39%) |
Aug 26, 2008 | 3.494 | 3.674 | 3.475 | 3.587 | 11,619 | +0.04(+1.05%) |
Aug 22, 2008 | 3.475 | 3.550 | 3.550 | 3.550 | 4,021 | +0.04(+1.06%) |
Aug 21, 2008 | 3.451 | 3.538 | 3.451 | 3.513 | 5,211 | +0.06(+1.62%) |
Aug 20, 2008 | 3.488 | 3.513 | 3.457 | 3.457 | 6,594 | -0.09(-2.46%) |
Aug 18, 2008 | 3.544 | 3.544 | 3.544 | 3.544 | 0 | -0.03(-0.87%) |
Aug 15, 2008 | 3.594 | 3.600 | 3.575 | 3.575 | 5,468 | -0.09(-2.38%) |
Aug 14, 2008 | 3.618 | 3.662 | 3.531 | 3.662 | 1,415 | -0.03(-0.84%) |
Aug 13, 2008 | 3.513 | 3.693 | 3.475 | 3.693 | 34,715 | +0.00(+0.00%) |
Aug 12, 2008 | 3.581 | 3.693 | 3.550 | 3.693 | 3,216 | +0.08(+2.10%) |
Aug 11, 2008 | 3.463 | 3.617 | 3.444 | 3.617 | 10,937 | +0.19(+5.40%) |
Aug 08, 2008 | 3.432 | 3.637 | 3.432 | 3.432 | 2,486 | -0.20(-5.48%) |
Aug 07, 2008 | 3.538 | 3.687 | 3.426 | 3.631 | 20,426 | +0.02(+0.69%) |
Aug 06, 2008 | 3.662 | 3.699 | 3.463 | 3.606 | 10,937 | -0.02(-0.69%) |
Aug 05, 2008 | 3.451 | 3.631 | 3.152 | 3.631 | 30,141 | +0.17(+5.04%) |
Aug 04, 2008 | 3.457 | 3.457 | 3.457 | 3.457 | 160 | -0.11(-3.14%) |
Aug 01, 2008 | 3.569 | 3.569 | 3.569 | 3.569 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 3.480 | 3.569 | 3.469 | 3.569 | 6,272 | -0.00(-0.00%) |
Jul 30, 2008 | 3.513 | 3.581 | 3.438 | 3.569 | 12,556 | -0.01(-0.17%) |
Jul 29, 2008 | 3.575 | 3.575 | 3.519 | 3.575 | 9,167 | +0.07(+1.95%) |
Jul 28, 2008 | 3.594 | 3.600 | 3.500 | 3.507 | 3,860 | +0.01(+0.18%) |
Jul 25, 2008 | 3.507 | 3.550 | 3.332 | 3.500 | 14,517 | +0.05(+1.44%) |
Jul 24, 2008 | 3.301 | 3.569 | 3.301 | 3.451 | 14,963 | +0.03(+0.91%) |
Jul 23, 2008 | 3.332 | 3.420 | 3.332 | 3.420 | 2,090 | -0.04(-1.26%) |
Jul 22, 2008 | 3.488 | 3.494 | 3.295 | 3.463 | 6,594 | +0.04(+1.27%) |
Jul 21, 2008 | 3.289 | 3.420 | 3.245 | 3.420 | 5,569 | -0.08(-2.31%) |
Jul 18, 2008 | 3.513 | 3.513 | 3.239 | 3.500 | 4,667 | +0.19(+5.83%) |
Jul 17, 2008 | 3.189 | 3.395 | 3.189 | 3.308 | 27,703 | +0.07(+2.11%) |
Jul 16, 2008 | 3.295 | 3.295 | 3.239 | 3.239 | 2,861 | -0.12(-3.69%) |
Jul 15, 2008 | 3.314 | 3.413 | 3.277 | 3.364 | 7,408 | -0.03(-0.92%) |
Jul 14, 2008 | 3.370 | 3.395 | 3.202 | 3.395 | 10,589 | +0.04(+1.11%) |
Jul 11, 2008 | 3.357 | 3.357 | 3.357 | 3.357 | 321 | +0.02(+0.75%) |
Jul 10, 2008 | 3.420 | 3.432 | 3.289 | 3.332 | 19,148 | -0.10(-2.90%) |
Jul 09, 2008 | 3.420 | 3.550 | 3.420 | 3.432 | 7,525 | -0.01(-0.36%) |
Jul 08, 2008 | 3.587 | 3.594 | 3.426 | 3.444 | 14,991 | -0.06(-1.60%) |
Jul 07, 2008 | 3.432 | 3.507 | 3.432 | 3.500 | 8,997 | +0.02(+0.71%) |
Jul 04, 2008 | 3.463 | 3.482 | 3.420 | 3.475 | 22,828 | +0.00(+0.00%) |
Jul 03, 2008 | 3.463 | 3.482 | 3.420 | 3.475 | 22,828 | +0.02(+0.72%) |
Jul 02, 2008 | 3.563 | 3.581 | 3.451 | 3.451 | 13,727 | -0.16(-4.48%) |