Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.900 | 3.900 | 3.660 | 3.670 | 9,425 | -0.13(-3.42%) |
Sep 29, 2008 | 4.050 | 4.050 | 3.540 | 3.800 | 2,105 | -0.21(-5.24%) |
Sep 26, 2008 | 4.130 | 4.130 | 3.970 | 4.010 | 4,300 | -0.13(-3.14%) |
Sep 25, 2008 | 4.090 | 4.180 | 4.090 | 4.140 | 12,400 | +0.08(+1.97%) |
Sep 24, 2008 | 4.040 | 4.090 | 3.990 | 4.060 | 10,100 | +0.06(+1.50%) |
Sep 23, 2008 | 3.900 | 4.000 | 3.870 | 4.000 | 2,900 | +0.04(+1.01%) |
Sep 22, 2008 | 3.900 | 4.020 | 3.900 | 3.960 | 5,534 | -0.01(-0.25%) |
Sep 19, 2008 | 3.800 | 4.040 | 3.800 | 3.970 | 30,980 | +0.15(+3.93%) |
Sep 18, 2008 | 3.810 | 3.820 | 3.700 | 3.820 | 6,740 | +0.01(+0.26%) |
Sep 17, 2008 | 3.900 | 3.950 | 3.710 | 3.810 | 5,700 | -0.06(-1.55%) |
Sep 16, 2008 | 3.960 | 3.960 | 3.840 | 3.870 | 7,500 | -0.09(-2.27%) |
Sep 15, 2008 | 4.000 | 4.000 | 3.880 | 3.960 | 13,100 | +0.01(+0.25%) |
Sep 12, 2008 | 3.690 | 3.990 | 3.690 | 3.950 | 33,419 | +0.31(+8.52%) |
Sep 11, 2008 | 3.630 | 3.650 | 3.600 | 3.640 | 6,314 | -0.03(-0.82%) |
Sep 10, 2008 | 3.730 | 3.730 | 3.570 | 3.670 | 4,200 | +0.05(+1.38%) |
Sep 09, 2008 | 3.700 | 3.740 | 3.600 | 3.620 | 6,300 | -0.04(-1.09%) |
Sep 08, 2008 | 3.552 | 3.730 | 3.500 | 3.660 | 26,200 | +0.09(+2.52%) |
Sep 05, 2008 | 3.710 | 3.710 | 3.520 | 3.570 | 3,900 | +0.09(+2.59%) |
Sep 04, 2008 | 3.480 | 3.860 | 3.480 | 3.480 | 15,545 | +0.01(+0.29%) |
Sep 03, 2008 | 3.280 | 3.490 | 3.280 | 3.470 | 2,500 | +0.14(+4.20%) |
Sep 02, 2008 | 3.340 | 3.410 | 3.280 | 3.330 | 3,700 | -0.03(-0.89%) |
Aug 29, 2008 | 3.390 | 3.440 | 3.330 | 3.360 | 11,760 | -0.08(-2.33%) |
Aug 28, 2008 | 3.410 | 3.440 | 3.320 | 3.440 | 27,143 | +0.05(+1.47%) |
Aug 27, 2008 | 3.320 | 3.400 | 3.320 | 3.390 | 3,525 | +0.00(+0.00%) |
Aug 26, 2008 | 3.340 | 3.420 | 3.340 | 3.390 | 9,150 | +0.01(+0.30%) |
Aug 25, 2008 | 3.400 | 3.440 | 3.380 | 3.380 | 7,100 | -0.02(-0.59%) |
Aug 22, 2008 | 3.360 | 3.400 | 3.350 | 3.400 | 600 | +0.01(+0.29%) |
Aug 21, 2008 | 3.470 | 3.490 | 3.200 | 3.390 | 58,420 | -0.02(-0.59%) |
Aug 20, 2008 | 3.460 | 3.500 | 3.410 | 3.410 | 4,320 | +0.04(+1.19%) |
Aug 19, 2008 | 3.550 | 3.620 | 3.360 | 3.370 | 4,808 | -0.18(-5.07%) |
Aug 18, 2008 | 3.560 | 3.660 | 3.550 | 3.550 | 2,600 | -0.10(-2.74%) |
Aug 15, 2008 | 3.460 | 3.650 | 3.460 | 3.650 | 2,090 | +0.11(+3.11%) |
Aug 14, 2008 | 3.490 | 3.540 | 3.460 | 3.540 | 700 | -0.02(-0.56%) |
Aug 13, 2008 | 3.590 | 3.590 | 3.560 | 3.560 | 700 | -0.07(-1.93%) |
Aug 12, 2008 | 3.650 | 3.670 | 3.630 | 3.630 | 700 | -0.01(-0.27%) |
Aug 11, 2008 | 3.430 | 3.670 | 3.430 | 3.640 | 10,400 | +0.10(+2.82%) |
Aug 08, 2008 | 3.540 | 3.540 | 3.360 | 3.540 | 6,100 | +0.00(+0.00%) |
Aug 07, 2008 | 3.390 | 3.550 | 3.390 | 3.540 | 5,485 | +0.15(+4.30%) |
Aug 06, 2008 | 3.490 | 3.490 | 3.380 | 3.394 | 2,600 | -0.12(-3.30%) |
Aug 05, 2008 | 3.430 | 3.530 | 3.430 | 3.510 | 1,100 | +0.07(+2.03%) |
Aug 04, 2008 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 3.390 | 3.470 | 3.390 | 3.440 | 600 | -0.02(-0.58%) |
Jul 31, 2008 | 3.450 | 3.460 | 3.450 | 3.460 | 1,000 | +0.04(+1.17%) |
Jul 30, 2008 | 3.430 | 3.470 | 3.420 | 3.420 | 1,100 | -0.01(-0.29%) |
Jul 29, 2008 | 3.430 | 3.500 | 3.420 | 3.430 | 1,335 | +0.01(+0.29%) |
Jul 28, 2008 | 3.500 | 3.500 | 3.420 | 3.420 | 1,669 | -0.02(-0.58%) |
Jul 25, 2008 | 3.480 | 3.480 | 3.430 | 3.440 | 1,680 | -0.06(-1.71%) |
Jul 24, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.01(-0.28%) |
Jul 23, 2008 | 3.610 | 3.610 | 3.460 | 3.510 | 2,400 | -0.05(-1.40%) |
Jul 22, 2008 | 3.550 | 3.560 | 3.530 | 3.560 | 1,500 | -0.03(-0.84%) |
Jul 21, 2008 | 3.570 | 3.590 | 3.500 | 3.590 | 5,400 | +0.02(+0.56%) |
Jul 18, 2008 | 3.520 | 3.610 | 3.520 | 3.570 | 9,400 | +0.04(+1.13%) |
Jul 17, 2008 | 3.420 | 3.630 | 3.420 | 3.530 | 17,100 | +0.19(+5.69%) |
Jul 16, 2008 | 3.280 | 3.340 | 3.280 | 3.340 | 1,200 | +0.14(+4.37%) |
Jul 15, 2008 | 3.110 | 3.210 | 2.910 | 3.200 | 15,900 | +0.04(+1.27%) |
Jul 14, 2008 | 3.240 | 3.260 | 3.140 | 3.160 | 2,800 | -0.05(-1.56%) |
Jul 11, 2008 | 3.170 | 3.220 | 3.131 | 3.210 | 6,200 | +0.03(+0.94%) |
Jul 10, 2008 | 3.140 | 3.180 | 3.110 | 3.180 | 13,500 | +0.10(+3.25%) |
Jul 09, 2008 | 3.115 | 3.170 | 2.980 | 3.080 | 14,800 | -0.05(-1.60%) |
Jul 08, 2008 | 3.120 | 3.140 | 3.120 | 3.130 | 2,100 | +0.06(+1.95%) |
Jul 07, 2008 | 3.100 | 3.250 | 3.060 | 3.070 | 8,775 | -0.07(-2.23%) |
Jul 04, 2008 | 3.190 | 3.200 | 2.970 | 3.140 | 27,000 | +0.00(+0.00%) |
Jul 03, 2008 | 3.190 | 3.200 | 2.970 | 3.140 | 27,000 | -0.06(-1.88%) |
Jul 02, 2008 | 3.260 | 3.300 | 3.050 | 3.200 | 11,500 | -0.04(-1.23%) |