Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.240 | 3.400 | 3.200 | 3.220 | 204,868 | +0.01(+0.31%) |
Sep 29, 2008 | 3.150 | 3.510 | 3.020 | 3.210 | 248,682 | +0.01(+0.31%) |
Sep 26, 2008 | 3.130 | 3.230 | 3.050 | 3.200 | 187,027 | +0.07(+2.24%) |
Sep 25, 2008 | 3.060 | 3.300 | 2.960 | 3.130 | 274,548 | +0.14(+4.68%) |
Sep 24, 2008 | 3.060 | 3.180 | 2.990 | 2.990 | 144,650 | -0.06(-1.97%) |
Sep 23, 2008 | 3.130 | 3.250 | 2.850 | 3.050 | 270,071 | -0.08(-2.56%) |
Sep 22, 2008 | 3.080 | 3.220 | 2.950 | 3.130 | 295,617 | +0.12(+3.99%) |
Sep 19, 2008 | 3.170 | 3.240 | 2.760 | 3.010 | 894,215 | -0.01(-0.33%) |
Sep 18, 2008 | 2.870 | 3.100 | 2.300 | 3.020 | 750,262 | +0.21(+7.47%) |
Sep 17, 2008 | 3.280 | 3.380 | 2.700 | 2.810 | 357,580 | -0.53(-15.87%) |
Sep 16, 2008 | 3.210 | 3.370 | 3.010 | 3.340 | 270,526 | +0.09(+2.77%) |
Sep 15, 2008 | 3.360 | 3.490 | 3.250 | 3.250 | 552,975 | -0.20(-5.80%) |
Sep 12, 2008 | 3.480 | 3.520 | 3.380 | 3.450 | 53,437 | -0.05(-1.43%) |
Sep 11, 2008 | 3.490 | 3.550 | 3.350 | 3.500 | 132,629 | +0.00(+0.00%) |
Sep 10, 2008 | 3.530 | 3.570 | 3.430 | 3.500 | 110,865 | +0.05(+1.45%) |
Sep 09, 2008 | 3.570 | 3.610 | 3.410 | 3.450 | 148,251 | -0.11(-3.09%) |
Sep 08, 2008 | 3.740 | 3.740 | 3.470 | 3.560 | 162,881 | -0.05(-1.39%) |
Sep 05, 2008 | 3.500 | 3.700 | 3.380 | 3.610 | 172,490 | +0.11(+3.14%) |
Sep 04, 2008 | 3.660 | 3.740 | 3.470 | 3.500 | 147,428 | -0.17(-4.63%) |
Sep 03, 2008 | 3.440 | 3.770 | 3.440 | 3.670 | 444,629 | +0.34(+10.21%) |
Sep 02, 2008 | 3.570 | 3.630 | 3.270 | 3.330 | 109,602 | -0.19(-5.40%) |
Aug 29, 2008 | 3.570 | 3.570 | 3.490 | 3.520 | 89,651 | -0.04(-1.12%) |
Aug 28, 2008 | 3.470 | 3.630 | 3.430 | 3.560 | 159,006 | +0.09(+2.59%) |
Aug 27, 2008 | 3.460 | 3.530 | 3.360 | 3.470 | 129,106 | +0.00(+0.00%) |
Aug 26, 2008 | 3.390 | 3.500 | 3.359 | 3.470 | 167,886 | +0.10(+2.97%) |
Aug 25, 2008 | 3.600 | 3.670 | 3.290 | 3.370 | 169,897 | -0.22(-6.13%) |
Aug 22, 2008 | 3.460 | 3.620 | 3.460 | 3.590 | 98,128 | +0.14(+4.06%) |
Aug 21, 2008 | 3.490 | 3.610 | 3.420 | 3.450 | 139,905 | -0.07(-1.99%) |
Aug 20, 2008 | 3.630 | 3.850 | 3.480 | 3.520 | 150,151 | -0.10(-2.76%) |
Aug 19, 2008 | 3.520 | 3.780 | 3.480 | 3.620 | 224,378 | +0.04(+1.12%) |
Aug 18, 2008 | 3.540 | 3.700 | 3.480 | 3.580 | 137,529 | +0.05(+1.42%) |
Aug 15, 2008 | 3.750 | 3.780 | 3.380 | 3.530 | 201,693 | -0.09(-2.49%) |
Aug 14, 2008 | 3.640 | 3.730 | 3.500 | 3.620 | 138,920 | -0.09(-2.43%) |
Aug 13, 2008 | 3.350 | 3.850 | 3.350 | 3.710 | 228,659 | +0.36(+10.75%) |
Aug 12, 2008 | 3.560 | 3.620 | 3.270 | 3.350 | 227,833 | -0.23(-6.42%) |
Aug 11, 2008 | 3.590 | 3.680 | 3.384 | 3.580 | 156,287 | +0.02(+0.56%) |
Aug 08, 2008 | 3.420 | 3.620 | 3.250 | 3.560 | 205,273 | +0.07(+2.01%) |
Aug 07, 2008 | 3.710 | 3.710 | 3.230 | 3.490 | 265,318 | -0.27(-7.18%) |
Aug 06, 2008 | 3.680 | 3.780 | 3.510 | 3.760 | 99,241 | +0.08(+2.17%) |
Aug 05, 2008 | 3.680 | 3.730 | 3.530 | 3.680 | 88,220 | +0.03(+0.82%) |
Aug 04, 2008 | 3.830 | 3.895 | 3.560 | 3.650 | 135,281 | -0.16(-4.20%) |
Aug 01, 2008 | 3.760 | 3.910 | 3.760 | 3.810 | 213,494 | +0.02(+0.53%) |
Jul 31, 2008 | 3.760 | 3.850 | 3.760 | 3.790 | 218,016 | -0.02(-0.52%) |
Jul 30, 2008 | 3.850 | 3.880 | 3.730 | 3.810 | 99,974 | -0.01(-0.26%) |
Jul 29, 2008 | 3.820 | 3.870 | 3.700 | 3.820 | 121,331 | +0.02(+0.53%) |
Jul 28, 2008 | 3.830 | 3.990 | 3.690 | 3.800 | 97,336 | -0.03(-0.78%) |
Jul 25, 2008 | 3.780 | 3.920 | 3.720 | 3.830 | 140,717 | +0.09(+2.41%) |
Jul 24, 2008 | 3.820 | 3.950 | 3.700 | 3.740 | 140,359 | -0.05(-1.32%) |
Jul 23, 2008 | 3.880 | 3.970 | 3.790 | 3.790 | 241,516 | -0.09(-2.32%) |
Jul 22, 2008 | 3.890 | 3.994 | 3.780 | 3.880 | 249,672 | -0.02(-0.51%) |
Jul 21, 2008 | 3.930 | 4.020 | 3.850 | 3.900 | 255,662 | -0.01(-0.26%) |
Jul 18, 2008 | 3.980 | 4.040 | 3.780 | 3.910 | 100,514 | -0.07(-1.76%) |
Jul 17, 2008 | 3.940 | 4.060 | 3.840 | 3.980 | 136,638 | +0.06(+1.53%) |
Jul 16, 2008 | 3.680 | 3.970 | 3.620 | 3.920 | 227,503 | +0.26(+7.10%) |
Jul 15, 2008 | 3.560 | 4.030 | 3.410 | 3.660 | 248,698 | +0.04(+1.10%) |
Jul 14, 2008 | 3.790 | 3.820 | 3.540 | 3.620 | 204,811 | -0.16(-4.23%) |
Jul 11, 2008 | 3.470 | 3.780 | 3.425 | 3.780 | 184,426 | +0.27(+7.69%) |
Jul 10, 2008 | 3.360 | 3.530 | 3.280 | 3.510 | 233,546 | +0.13(+3.85%) |
Jul 09, 2008 | 3.410 | 3.680 | 3.350 | 3.380 | 311,808 | -0.04(-1.17%) |
Jul 08, 2008 | 3.150 | 3.420 | 3.102 | 3.420 | 120,800 | +0.26(+8.23%) |
Jul 07, 2008 | 3.150 | 3.190 | 3.060 | 3.160 | 134,445 | +0.06(+1.94%) |
Jul 04, 2008 | 3.100 | 3.200 | 3.070 | 3.100 | 84,769 | +0.00(+0.00%) |
Jul 03, 2008 | 3.100 | 3.200 | 3.070 | 3.100 | 84,769 | +0.00(+0.00%) |
Jul 02, 2008 | 3.150 | 3.230 | 3.030 | 3.100 | 192,504 | -0.06(-1.90%) |