Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.370 | 3.370 | 3.193 | 3.202 | 16,715 | -0.19(-5.51%) |
Sep 29, 2008 | 3.314 | 3.435 | 3.314 | 3.389 | 5,231 | +0.07(+1.97%) |
Sep 26, 2008 | 3.361 | 3.361 | 3.314 | 3.323 | 3,892 | -0.04(-1.11%) |
Sep 25, 2008 | 3.361 | 3.566 | 3.361 | 3.361 | 13,115 | +0.00(+0.00%) |
Sep 24, 2008 | 3.398 | 3.398 | 3.361 | 3.361 | 5,543 | -0.04(-1.10%) |
Sep 23, 2008 | 3.407 | 3.407 | 3.361 | 3.398 | 5,519 | -0.04(-1.09%) |
Sep 22, 2008 | 3.454 | 3.454 | 3.361 | 3.435 | 2,702 | -0.20(-5.40%) |
Sep 19, 2008 | 3.701 | 3.996 | 3.323 | 3.631 | 10,534 | -0.07(-1.77%) |
Sep 18, 2008 | 3.631 | 3.958 | 3.631 | 3.697 | 27,026 | -0.04(-1.00%) |
Sep 17, 2008 | 4.033 | 4.033 | 3.727 | 3.734 | 6,004 | -0.28(-6.98%) |
Sep 16, 2008 | 3.986 | 4.014 | 3.837 | 4.014 | 926 | +0.03(+0.70%) |
Sep 15, 2008 | 3.874 | 3.986 | 3.828 | 3.986 | 1,713 | -0.05(-1.16%) |
Sep 12, 2008 | 4.014 | 4.033 | 3.940 | 4.033 | 10,092 | -0.05(-1.14%) |
Sep 11, 2008 | 4.108 | 4.126 | 4.070 | 4.080 | 3,227 | +0.01(+0.23%) |
Sep 10, 2008 | 3.977 | 4.070 | 3.977 | 4.070 | 3,313 | -0.03(-0.68%) |
Sep 09, 2008 | 4.024 | 4.098 | 3.977 | 4.098 | 11,257 | +0.07(+1.86%) |
Sep 08, 2008 | 4.024 | 4.024 | 4.024 | 4.024 | 107 | +0.00(+0.00%) |
Sep 05, 2008 | 4.024 | 4.024 | 4.024 | 4.024 | 1,071 | +0.00(+0.00%) |
Sep 04, 2008 | 4.033 | 4.033 | 4.024 | 4.024 | 1,355 | -0.07(-1.82%) |
Sep 03, 2008 | 4.070 | 4.098 | 4.070 | 4.098 | 589 | +0.03(+0.69%) |
Aug 29, 2008 | 4.024 | 4.070 | 4.070 | 4.070 | 54,951 | +0.00(+0.00%) |
Aug 28, 2008 | 4.201 | 4.201 | 4.005 | 4.070 | 13,619 | -0.20(-4.60%) |
Aug 27, 2008 | 4.266 | 4.294 | 4.238 | 4.266 | 4,764 | +0.07(+1.56%) |
Aug 26, 2008 | 4.108 | 4.248 | 4.014 | 4.201 | 3,487 | +0.14(+3.45%) |
Aug 25, 2008 | 3.986 | 4.061 | 3.968 | 4.061 | 392 | +0.04(+0.93%) |
Aug 22, 2008 | 4.117 | 4.136 | 3.986 | 4.024 | 22,387 | -0.09(-2.27%) |
Aug 21, 2008 | 4.108 | 4.201 | 4.108 | 4.117 | 642 | -0.07(-1.56%) |
Aug 20, 2008 | 4.117 | 4.182 | 4.117 | 4.182 | 1,922 | +0.07(+1.82%) |
Aug 19, 2008 | 4.117 | 4.164 | 4.108 | 4.108 | 6,119 | -0.07(-1.78%) |
Aug 18, 2008 | 4.182 | 4.187 | 4.182 | 4.182 | 619 | +0.06(+1.36%) |
Aug 15, 2008 | 4.098 | 4.173 | 4.098 | 4.126 | 1,415 | -0.03(-0.73%) |
Aug 14, 2008 | 4.098 | 4.294 | 4.098 | 4.157 | 49,917 | +0.00(+0.06%) |
Aug 13, 2008 | 4.005 | 4.201 | 4.005 | 4.154 | 75,916 | +0.14(+3.49%) |
Aug 12, 2008 | 4.005 | 4.014 | 3.977 | 4.014 | 7,073 | +0.00(+0.00%) |
Aug 11, 2008 | 3.968 | 4.014 | 3.968 | 4.014 | 12,149 | -0.09(-2.27%) |
Aug 08, 2008 | 4.024 | 4.192 | 4.014 | 4.108 | 7,880 | +0.00(+0.00%) |
Aug 07, 2008 | 4.042 | 4.108 | 4.042 | 4.108 | 11,791 | -0.05(-1.12%) |
Aug 06, 2008 | 4.080 | 4.154 | 4.080 | 4.154 | 2,356 | -0.05(-1.11%) |
Aug 05, 2008 | 4.108 | 4.201 | 4.108 | 4.201 | 2,463 | +0.05(+1.12%) |
Aug 04, 2008 | 4.192 | 4.192 | 3.968 | 4.154 | 1,499 | -0.24(-5.52%) |
Aug 01, 2008 | 4.397 | 4.397 | 4.397 | 4.397 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 4.080 | 4.397 | 3.968 | 4.397 | 1,843 | +0.10(+2.39%) |
Jul 30, 2008 | 4.070 | 4.294 | 3.921 | 4.294 | 5,695 | +0.19(+4.55%) |
Jul 29, 2008 | 4.108 | 4.164 | 4.014 | 4.108 | 6,820 | +0.05(+1.15%) |
Jul 28, 2008 | 4.024 | 4.108 | 3.949 | 4.061 | 8,450 | -0.04(-0.91%) |
Jul 25, 2008 | 4.108 | 4.130 | 4.089 | 4.098 | 11,110 | +0.01(+0.23%) |
Jul 24, 2008 | 4.126 | 4.229 | 4.089 | 4.089 | 964 | -0.04(-0.91%) |
Jul 23, 2008 | 4.126 | 4.178 | 3.977 | 4.126 | 9,640 | -0.03(-0.67%) |
Jul 22, 2008 | 4.248 | 4.248 | 4.126 | 4.154 | 10,694 | -0.05(-1.29%) |
Jul 21, 2008 | 4.136 | 4.208 | 4.136 | 4.208 | 2,531 | -0.06(-1.36%) |
Jul 18, 2008 | 4.332 | 4.332 | 4.201 | 4.266 | 2,249 | -0.10(-2.35%) |
Jul 17, 2008 | 4.238 | 4.369 | 4.229 | 4.369 | 4,553 | +0.04(+0.86%) |
Jul 16, 2008 | 4.126 | 4.332 | 4.126 | 4.332 | 1,074 | +0.21(+4.98%) |
Jul 15, 2008 | 4.145 | 4.164 | 4.126 | 4.126 | 3,213 | -0.11(-2.64%) |
Jul 14, 2008 | 4.276 | 4.276 | 4.136 | 4.238 | 2,330 | -0.12(-2.78%) |
Jul 11, 2008 | 4.154 | 4.388 | 4.154 | 4.360 | 16,288 | +0.04(+0.86%) |
Jul 10, 2008 | 4.313 | 4.360 | 4.126 | 4.322 | 5,931 | -0.15(-3.34%) |
Jul 09, 2008 | 4.154 | 4.472 | 4.154 | 4.472 | 6,499 | +0.16(+3.68%) |
Jul 08, 2008 | 4.294 | 4.350 | 4.238 | 4.313 | 9,668 | -0.01(-0.22%) |
Jul 07, 2008 | 4.261 | 4.378 | 4.261 | 4.322 | 2,528 | +0.03(+0.65%) |
Jul 04, 2008 | 4.397 | 4.397 | 4.192 | 4.294 | 1,521 | +0.00(+0.00%) |
Jul 03, 2008 | 4.397 | 4.397 | 4.192 | 4.294 | 1,521 | -0.02(-0.44%) |
Jul 02, 2008 | 4.294 | 4.313 | 4.294 | 4.313 | 642 | +0.00(+0.00%) |