Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.573 | 3.927 | 3.570 | 3.919 | 48,573 | +0.43(+12.21%) |
Sep 29, 2008 | 3.894 | 3.898 | 3.493 | 3.493 | 92,434 | -0.40(-10.23%) |
Sep 26, 2008 | 3.841 | 4.012 | 3.712 | 3.891 | 10,597 | +0.05(+1.40%) |
Sep 25, 2008 | 3.834 | 3.837 | 3.820 | 3.837 | 6,754 | +0.00(+0.00%) |
Sep 24, 2008 | 3.677 | 3.837 | 3.677 | 3.837 | 6,843 | +0.02(+0.47%) |
Sep 23, 2008 | 3.823 | 3.823 | 3.820 | 3.820 | 5,014 | +0.00(+0.00%) |
Sep 22, 2008 | 3.894 | 3.909 | 3.820 | 3.820 | 19,195 | -0.33(-7.92%) |
Sep 19, 2008 | 3.659 | 4.148 | 3.641 | 4.148 | 157,824 | +0.49(+13.48%) |
Sep 18, 2008 | 3.598 | 3.655 | 3.480 | 3.655 | 5,742 | +0.04(+1.09%) |
Sep 17, 2008 | 3.484 | 3.666 | 3.480 | 3.616 | 22,273 | +0.05(+1.30%) |
Sep 16, 2008 | 3.570 | 3.584 | 3.484 | 3.570 | 32,151 | -0.02(-0.50%) |
Sep 15, 2008 | 3.555 | 3.588 | 3.555 | 3.588 | 8,964 | -0.07(-2.05%) |
Sep 12, 2008 | 3.641 | 3.667 | 3.641 | 3.662 | 11,765 | +0.01(+0.39%) |
Sep 11, 2008 | 3.645 | 3.659 | 3.645 | 3.648 | 2,095 | -0.03(-0.87%) |
Sep 10, 2008 | 3.723 | 3.723 | 3.680 | 3.680 | 3,353 | -0.05(-1.40%) |
Sep 09, 2008 | 3.695 | 3.791 | 3.695 | 3.732 | 4,132 | -0.02(-0.42%) |
Sep 08, 2008 | 3.677 | 3.798 | 3.677 | 3.748 | 3,557 | +0.09(+2.34%) |
Sep 05, 2008 | 3.684 | 3.689 | 3.623 | 3.662 | 6,829 | -0.02(-0.58%) |
Sep 04, 2008 | 3.588 | 3.698 | 3.588 | 3.684 | 1,120 | -0.03(-0.86%) |
Sep 03, 2008 | 3.627 | 3.716 | 3.627 | 3.716 | 2,521 | +0.02(+0.48%) |
Sep 02, 2008 | 3.677 | 3.716 | 3.570 | 3.698 | 39,334 | -0.04(-1.14%) |
Aug 29, 2008 | 3.745 | 3.802 | 3.741 | 3.741 | 14,287 | -0.00(-0.10%) |
Aug 28, 2008 | 3.745 | 3.745 | 3.745 | 3.745 | 560 | -0.04(-0.94%) |
Aug 27, 2008 | 3.702 | 3.802 | 3.702 | 3.780 | 6,163 | +0.01(+0.36%) |
Aug 26, 2008 | 3.795 | 3.798 | 3.764 | 3.767 | 7,042 | +0.01(+0.40%) |
Aug 25, 2008 | 3.791 | 3.791 | 3.752 | 3.752 | 6,079 | -0.12(-3.04%) |
Aug 22, 2008 | 3.716 | 3.870 | 3.716 | 3.870 | 16,049 | +0.00(+0.00%) |
Aug 20, 2008 | 3.748 | 3.870 | 3.870 | 3.870 | 24,091 | +0.14(+3.73%) |
Aug 19, 2008 | 3.598 | 3.730 | 3.598 | 3.730 | 10,919 | +0.13(+3.67%) |
Aug 18, 2008 | 3.595 | 3.607 | 3.595 | 3.598 | 22,789 | +0.02(+0.60%) |
Aug 15, 2008 | 3.573 | 3.580 | 3.573 | 3.577 | 18,679 | -0.05(-1.47%) |
Aug 14, 2008 | 3.473 | 3.673 | 3.473 | 3.630 | 19,192 | +0.02(+0.69%) |
Aug 13, 2008 | 3.555 | 3.659 | 3.516 | 3.605 | 15,074 | +0.07(+2.02%) |
Aug 12, 2008 | 3.534 | 3.534 | 3.445 | 3.534 | 55,876 | +0.04(+1.23%) |
Aug 11, 2008 | 3.555 | 3.577 | 3.430 | 3.491 | 6,440 | -0.07(-2.10%) |
Aug 08, 2008 | 3.591 | 3.659 | 3.477 | 3.566 | 35,219 | -0.06(-1.67%) |
Aug 07, 2008 | 3.670 | 3.748 | 3.595 | 3.627 | 18,999 | -0.06(-1.55%) |
Aug 06, 2008 | 3.720 | 3.720 | 3.684 | 3.684 | 33,566 | -0.05(-1.34%) |
Aug 05, 2008 | 3.716 | 3.734 | 3.712 | 3.734 | 4,692 | -0.00(-0.10%) |
Aug 04, 2008 | 3.748 | 3.748 | 3.698 | 3.737 | 35,336 | -0.10(-2.51%) |
Aug 01, 2008 | 3.827 | 3.834 | 3.827 | 3.834 | 840 | +0.00(+0.09%) |
Jul 31, 2008 | 3.759 | 3.830 | 3.759 | 3.830 | 3,921 | -0.00(-0.09%) |
Jul 30, 2008 | 3.748 | 3.834 | 3.748 | 3.834 | 4,490 | +0.09(+2.48%) |
Jul 29, 2008 | 3.741 | 3.834 | 3.680 | 3.741 | 74,432 | -0.08(-2.06%) |
Jul 28, 2008 | 3.820 | 3.820 | 3.798 | 3.820 | 6,443 | -0.01(-0.28%) |
Jul 25, 2008 | 3.898 | 3.898 | 3.784 | 3.830 | 8,687 | -0.06(-1.56%) |
Jul 24, 2008 | 3.909 | 3.923 | 3.837 | 3.891 | 6,443 | -0.04(-0.91%) |
Jul 23, 2008 | 3.855 | 3.927 | 3.855 | 3.927 | 4,809 | +0.02(+0.64%) |
Jul 22, 2008 | 3.913 | 3.923 | 3.784 | 3.902 | 9,715 | -0.02(-0.64%) |
Jul 21, 2008 | 3.912 | 3.927 | 3.795 | 3.927 | 11,552 | +0.09(+2.42%) |
Jul 18, 2008 | 3.880 | 3.880 | 3.788 | 3.834 | 1,960 | +0.02(+0.47%) |
Jul 17, 2008 | 3.805 | 3.816 | 3.802 | 3.816 | 5,695 | +0.02(+0.66%) |
Jul 16, 2008 | 3.784 | 3.820 | 3.784 | 3.791 | 7,715 | -0.02(-0.65%) |
Jul 15, 2008 | 3.855 | 3.855 | 3.784 | 3.816 | 5,381 | -0.07(-1.93%) |
Jul 14, 2008 | 3.891 | 3.891 | 3.891 | 3.891 | 280 | +0.01(+0.28%) |
Jul 11, 2008 | 3.802 | 3.909 | 3.720 | 3.880 | 9,804 | +0.06(+1.59%) |
Jul 10, 2008 | 3.909 | 3.909 | 3.820 | 3.820 | 3,776 | -0.09(-2.19%) |
Jul 09, 2008 | 3.909 | 3.909 | 3.905 | 3.905 | 840 | +0.07(+1.77%) |
Jul 08, 2008 | 3.891 | 3.941 | 3.784 | 3.837 | 8,300 | -0.10(-2.63%) |
Jul 07, 2008 | 3.941 | 3.944 | 3.865 | 3.941 | 7,283 | +0.09(+2.22%) |
Jul 04, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | +0.00(+0.00%) |
Jul 03, 2008 | 3.837 | 3.855 | 3.837 | 3.855 | 7,563 | -0.04(-0.92%) |
Jul 02, 2008 | 3.902 | 4.016 | 3.855 | 3.891 | 4,762 | +0.04(+1.11%) |