Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.557 | 3.662 | 3.463 | 3.463 | 60,741 | -0.12(-3.47%) |
Sep 29, 2008 | 3.712 | 3.716 | 3.577 | 3.587 | 33,449 | -0.14(-3.74%) |
Sep 26, 2008 | 3.737 | 3.737 | 3.687 | 3.727 | 0 | -0.03(-0.93%) |
Sep 25, 2008 | 3.792 | 3.871 | 3.702 | 3.762 | 54,118 | -0.07(-1.95%) |
Sep 24, 2008 | 3.911 | 3.911 | 3.787 | 3.836 | 26,228 | +0.02(+0.65%) |
Sep 23, 2008 | 3.812 | 3.836 | 3.787 | 3.812 | 9,411 | -0.02(-0.65%) |
Sep 22, 2008 | 3.851 | 3.858 | 3.762 | 3.836 | 20,696 | +0.00(+0.00%) |
Sep 19, 2008 | 3.817 | 3.886 | 3.812 | 3.836 | 0 | +0.03(+0.92%) |
Sep 18, 2008 | 3.792 | 3.802 | 3.702 | 3.802 | 24,255 | +0.01(+0.39%) |
Sep 17, 2008 | 3.911 | 3.911 | 3.787 | 3.787 | 12,610 | -0.05(-1.30%) |
Sep 16, 2008 | 3.861 | 3.891 | 3.812 | 3.836 | 42,453 | -0.02(-0.65%) |
Sep 15, 2008 | 4.006 | 4.006 | 3.861 | 3.861 | 26,599 | -0.10(-2.64%) |
Sep 12, 2008 | 3.986 | 3.986 | 3.936 | 3.966 | 17,130 | -0.04(-1.00%) |
Sep 11, 2008 | 4.170 | 4.170 | 3.861 | 4.006 | 54,481 | -0.21(-5.08%) |
Sep 10, 2008 | 4.280 | 4.315 | 4.155 | 4.220 | 11,472 | +0.04(+1.07%) |
Sep 09, 2008 | 4.185 | 4.194 | 4.130 | 4.175 | 11,139 | +0.04(+1.09%) |
Sep 08, 2008 | 4.135 | 4.235 | 4.130 | 4.130 | 14,390 | -0.02(-0.48%) |
Sep 05, 2008 | 4.200 | 4.225 | 4.150 | 4.150 | 0 | -0.03(-0.72%) |
Sep 04, 2008 | 4.210 | 4.210 | 4.155 | 4.180 | 4,616 | -0.03(-0.71%) |
Sep 03, 2008 | 4.200 | 4.215 | 4.200 | 4.210 | 14,450 | +0.03(+0.84%) |
Sep 02, 2008 | 4.185 | 4.185 | 4.175 | 4.175 | 3,684 | -0.01(-0.24%) |
Aug 29, 2008 | 4.175 | 4.200 | 4.175 | 4.185 | 6,021 | -0.02(-0.59%) |
Aug 28, 2008 | 4.135 | 4.225 | 4.135 | 4.210 | 9,934 | +0.02(+0.59%) |
Aug 27, 2008 | 4.205 | 4.206 | 4.180 | 4.185 | 3,472 | -0.01(-0.35%) |
Aug 26, 2008 | 4.145 | 4.210 | 4.135 | 4.200 | 14,053 | +0.06(+1.57%) |
Aug 25, 2008 | 4.111 | 4.135 | 4.111 | 4.135 | 6,099 | -0.01(-0.24%) |
Aug 22, 2008 | 3.981 | 4.145 | 3.981 | 4.145 | 40,325 | +0.16(+4.00%) |
Aug 21, 2008 | 3.961 | 3.986 | 3.930 | 3.986 | 6,825 | +0.02(+0.63%) |
Aug 20, 2008 | 4.041 | 4.041 | 3.961 | 3.961 | 15,050 | -0.08(-2.09%) |
Aug 19, 2008 | 3.941 | 4.111 | 3.941 | 4.046 | 28,746 | +0.15(+3.73%) |
Aug 18, 2008 | 3.921 | 3.926 | 3.899 | 3.900 | 3,813 | +0.01(+0.23%) |
Aug 15, 2008 | 3.906 | 3.916 | 3.886 | 3.891 | 0 | +0.00(+0.13%) |
Aug 14, 2008 | 3.876 | 3.901 | 3.866 | 3.886 | 5,218 | +0.02(+0.65%) |
Aug 13, 2008 | 3.822 | 3.896 | 3.822 | 3.861 | 15,759 | -0.05(-1.27%) |
Aug 12, 2008 | 3.961 | 3.986 | 3.866 | 3.911 | 11,365 | +0.00(+0.13%) |
Aug 11, 2008 | 3.812 | 3.906 | 3.812 | 3.906 | 14,858 | +0.07(+1.82%) |
Aug 08, 2008 | 3.812 | 3.901 | 3.812 | 3.836 | 21,314 | +0.00(+0.00%) |
Aug 07, 2008 | 3.956 | 3.961 | 3.836 | 3.836 | 63,798 | -0.12(-3.14%) |
Aug 06, 2008 | 4.046 | 4.046 | 3.961 | 3.961 | 32,765 | -0.08(-2.09%) |
Aug 05, 2008 | 4.016 | 4.066 | 4.016 | 4.046 | 17,525 | +0.05(+1.37%) |
Aug 04, 2008 | 4.021 | 4.036 | 3.991 | 3.991 | 8,429 | -0.04(-0.99%) |
Aug 01, 2008 | 4.006 | 4.051 | 3.986 | 4.031 | 19,518 | -0.02(-0.48%) |
Jul 31, 2008 | 3.936 | 4.061 | 3.936 | 4.050 | 37,379 | +0.11(+2.90%) |
Jul 30, 2008 | 3.841 | 3.946 | 3.841 | 3.936 | 30,055 | +0.09(+2.46%) |
Jul 29, 2008 | 3.841 | 3.986 | 3.802 | 3.841 | 49,981 | +0.02(+0.65%) |
Jul 28, 2008 | 3.802 | 3.856 | 3.802 | 3.817 | 18,904 | +0.01(+0.26%) |
Jul 25, 2008 | 3.787 | 3.836 | 3.787 | 3.807 | 24,548 | +0.01(+0.26%) |
Jul 24, 2008 | 3.916 | 3.916 | 3.787 | 3.797 | 28,297 | -0.07(-1.74%) |
Jul 23, 2008 | 3.841 | 3.935 | 3.836 | 3.864 | 28,656 | +0.06(+1.64%) |
Jul 22, 2008 | 3.807 | 3.841 | 3.737 | 3.802 | 35,763 | -0.06(-1.55%) |
Jul 21, 2008 | 3.866 | 3.886 | 3.861 | 3.861 | 4,696 | -0.00(-0.13%) |
Jul 18, 2008 | 3.961 | 3.971 | 3.861 | 3.866 | 16,357 | -0.12(-3.00%) |
Jul 17, 2008 | 3.961 | 4.036 | 3.911 | 3.986 | 16,188 | +0.03(+0.76%) |
Jul 16, 2008 | 3.891 | 3.961 | 3.886 | 3.956 | 10,741 | +0.04(+1.02%) |
Jul 15, 2008 | 3.993 | 3.993 | 3.836 | 3.916 | 24,568 | -0.07(-1.86%) |
Jul 14, 2008 | 4.036 | 4.052 | 3.986 | 3.990 | 13,447 | -0.06(-1.37%) |
Jul 11, 2008 | 4.026 | 4.061 | 4.011 | 4.046 | 6,823 | -0.02(-0.49%) |
Jul 10, 2008 | 4.076 | 4.130 | 4.061 | 4.066 | 17,100 | -0.01(-0.24%) |
Jul 09, 2008 | 4.140 | 4.140 | 4.076 | 4.076 | 14,250 | -0.08(-1.92%) |
Jul 08, 2008 | 4.185 | 4.185 | 4.135 | 4.155 | 23,701 | -0.03(-0.71%) |
Jul 07, 2008 | 4.195 | 4.230 | 4.185 | 4.185 | 6,151 | -0.01(-0.24%) |
Jul 04, 2008 | 4.225 | 4.225 | 4.195 | 4.195 | 26,123 | +0.00(+0.00%) |
Jul 03, 2008 | 4.225 | 4.225 | 4.195 | 4.195 | 26,123 | -0.01(-0.36%) |
Jul 02, 2008 | 4.250 | 4.250 | 4.195 | 4.210 | 15,412 | -0.04(-0.94%) |