Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.869 | 3.159 | 2.841 | 3.097 | 131,803 | +0.26(+9.22%) |
Sep 29, 2008 | 3.159 | 3.182 | 2.705 | 2.835 | 151,346 | -0.35(-11.05%) |
Sep 26, 2008 | 3.091 | 3.193 | 3.034 | 3.188 | 170,676 | +0.07(+2.37%) |
Sep 25, 2008 | 3.063 | 3.182 | 2.989 | 3.114 | 94,346 | +0.05(+1.67%) |
Sep 24, 2008 | 3.063 | 3.222 | 3.046 | 3.063 | 71,144 | +0.03(+0.94%) |
Sep 23, 2008 | 3.273 | 3.381 | 3.028 | 3.034 | 146,921 | -0.24(-7.45%) |
Sep 22, 2008 | 3.335 | 3.335 | 3.153 | 3.278 | 92,996 | -0.06(-1.70%) |
Sep 19, 2008 | 3.267 | 3.352 | 3.011 | 3.335 | 658,265 | +0.12(+3.89%) |
Sep 18, 2008 | 2.915 | 3.210 | 2.886 | 3.210 | 244,188 | +0.32(+11.22%) |
Sep 17, 2008 | 3.034 | 3.034 | 2.869 | 2.886 | 156,453 | -0.20(-6.62%) |
Sep 16, 2008 | 3.068 | 3.114 | 2.949 | 3.091 | 155,450 | -0.02(-0.55%) |
Sep 15, 2008 | 3.153 | 3.182 | 3.108 | 3.108 | 81,100 | -0.06(-1.80%) |
Sep 12, 2008 | 3.171 | 3.193 | 3.125 | 3.165 | 170,040 | -0.01(-0.18%) |
Sep 11, 2008 | 3.125 | 3.182 | 3.125 | 3.171 | 150,420 | -0.01(-0.36%) |
Sep 10, 2008 | 3.205 | 3.216 | 3.125 | 3.182 | 213,710 | +0.03(+1.08%) |
Sep 09, 2008 | 3.199 | 3.210 | 3.119 | 3.148 | 111,124 | -0.03(-0.89%) |
Sep 08, 2008 | 3.114 | 3.313 | 3.074 | 3.176 | 194,442 | +0.08(+2.57%) |
Sep 05, 2008 | 3.148 | 3.273 | 2.960 | 3.097 | 242,099 | -0.19(-5.87%) |
Sep 04, 2008 | 3.375 | 3.381 | 3.284 | 3.290 | 101,280 | -0.14(-4.14%) |
Sep 03, 2008 | 3.443 | 3.460 | 3.347 | 3.432 | 80,192 | +0.06(+1.68%) |
Sep 02, 2008 | 3.409 | 3.409 | 3.324 | 3.375 | 49,835 | +0.00(+0.00%) |
Aug 29, 2008 | 3.409 | 3.409 | 3.341 | 3.375 | 54,069 | -0.03(-1.00%) |
Aug 28, 2008 | 3.403 | 3.421 | 3.347 | 3.409 | 79,955 | +0.03(+1.01%) |
Aug 27, 2008 | 3.273 | 3.392 | 3.267 | 3.375 | 89,492 | +0.10(+2.95%) |
Aug 26, 2008 | 3.261 | 3.324 | 3.210 | 3.278 | 56,681 | +0.01(+0.17%) |
Aug 25, 2008 | 3.250 | 3.313 | 3.153 | 3.273 | 129,223 | -0.01(-0.35%) |
Aug 22, 2008 | 3.324 | 3.324 | 3.080 | 3.284 | 202,577 | +0.00(+0.00%) |
Aug 21, 2008 | 3.313 | 3.324 | 3.239 | 3.284 | 104,883 | -0.07(-2.03%) |
Aug 20, 2008 | 3.432 | 3.432 | 3.250 | 3.352 | 62,297 | -0.07(-2.16%) |
Aug 19, 2008 | 3.398 | 3.455 | 3.352 | 3.426 | 71,612 | -0.01(-0.17%) |
Aug 18, 2008 | 3.489 | 3.489 | 3.358 | 3.432 | 74,240 | -0.06(-1.79%) |
Aug 15, 2008 | 3.608 | 3.659 | 3.438 | 3.494 | 127,789 | -0.05(-1.28%) |
Aug 14, 2008 | 3.523 | 3.574 | 3.296 | 3.540 | 99,582 | -0.02(-0.64%) |
Aug 13, 2008 | 3.364 | 3.574 | 3.352 | 3.563 | 173,780 | +0.19(+5.56%) |
Aug 12, 2008 | 3.352 | 3.381 | 3.267 | 3.375 | 101,713 | +0.01(+0.34%) |
Aug 11, 2008 | 3.256 | 3.392 | 3.205 | 3.364 | 134,475 | +0.09(+2.78%) |
Aug 08, 2008 | 3.199 | 3.278 | 3.153 | 3.273 | 116,622 | +0.09(+2.67%) |
Aug 07, 2008 | 3.210 | 3.210 | 3.074 | 3.188 | 127,312 | -0.05(-1.41%) |
Aug 06, 2008 | 3.068 | 3.239 | 3.000 | 3.233 | 162,717 | +0.17(+5.57%) |
Aug 05, 2008 | 3.000 | 3.068 | 2.983 | 3.063 | 117,495 | +0.06(+2.08%) |
Aug 04, 2008 | 3.017 | 3.017 | 2.983 | 3.000 | 97,855 | +0.01(+0.19%) |
Aug 01, 2008 | 3.102 | 3.102 | 2.983 | 2.994 | 116,092 | -0.12(-3.83%) |
Jul 31, 2008 | 2.983 | 3.125 | 2.949 | 3.114 | 192,052 | +0.09(+3.01%) |
Jul 30, 2008 | 3.165 | 3.165 | 3.017 | 3.023 | 80,826 | -0.11(-3.45%) |
Jul 29, 2008 | 3.131 | 3.199 | 3.034 | 3.131 | 124,334 | +0.03(+1.10%) |
Jul 28, 2008 | 3.205 | 3.205 | 3.091 | 3.097 | 136,237 | -0.14(-4.22%) |
Jul 25, 2008 | 3.233 | 3.239 | 3.125 | 3.233 | 93,536 | +0.01(+0.18%) |
Jul 24, 2008 | 3.233 | 3.239 | 3.199 | 3.227 | 55,329 | +0.00(+0.00%) |
Jul 23, 2008 | 3.205 | 3.278 | 3.131 | 3.227 | 63,584 | +0.02(+0.71%) |
Jul 22, 2008 | 3.142 | 3.256 | 3.136 | 3.205 | 114,258 | +0.04(+1.26%) |
Jul 21, 2008 | 3.239 | 3.239 | 3.148 | 3.165 | 66,486 | -0.07(-2.11%) |
Jul 18, 2008 | 3.239 | 3.296 | 3.171 | 3.233 | 86,616 | -0.01(-0.18%) |
Jul 17, 2008 | 3.296 | 3.296 | 3.188 | 3.239 | 149,181 | -0.05(-1.55%) |
Jul 16, 2008 | 3.165 | 3.290 | 3.125 | 3.290 | 124,878 | +0.15(+4.70%) |
Jul 15, 2008 | 3.210 | 3.227 | 3.051 | 3.142 | 120,497 | -0.10(-3.15%) |
Jul 14, 2008 | 3.239 | 3.273 | 3.114 | 3.244 | 153,366 | +0.07(+2.15%) |
Jul 11, 2008 | 2.994 | 3.182 | 2.994 | 3.176 | 104,070 | +0.11(+3.71%) |
Jul 10, 2008 | 2.926 | 3.068 | 2.909 | 3.063 | 81,908 | +0.14(+4.66%) |
Jul 09, 2008 | 3.091 | 3.091 | 2.926 | 2.926 | 83,351 | -0.19(-6.02%) |
Jul 08, 2008 | 2.921 | 3.114 | 2.847 | 3.114 | 142,330 | +0.22(+7.45%) |
Jul 07, 2008 | 2.955 | 2.989 | 2.875 | 2.898 | 174,336 | -0.05(-1.54%) |
Jul 04, 2008 | 3.034 | 3.034 | 2.903 | 2.943 | 158,956 | +0.00(+0.00%) |
Jul 03, 2008 | 3.034 | 3.034 | 2.903 | 2.943 | 158,956 | -0.11(-3.54%) |
Jul 02, 2008 | 3.068 | 3.148 | 3.040 | 3.051 | 192,058 | -0.03(-1.10%) |