Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.469 | 3.478 | 3.234 | 3.452 | 7,424 | +0.10(+2.86%) |
Sep 29, 2008 | 3.356 | 3.356 | 3.356 | 3.356 | 917 | +0.00(+0.00%) |
Sep 26, 2008 | 3.487 | 3.539 | 3.356 | 3.356 | 4,137 | +0.06(+1.96%) |
Sep 25, 2008 | 3.696 | 3.740 | 3.243 | 3.292 | 3,820 | -0.34(-9.38%) |
Sep 24, 2008 | 3.632 | 3.632 | 3.632 | 3.632 | 458 | +0.06(+1.63%) |
Sep 23, 2008 | 3.705 | 3.722 | 3.513 | 3.574 | 2,351 | -0.36(-9.09%) |
Sep 22, 2008 | 3.670 | 3.931 | 3.548 | 3.931 | 1,514 | +0.23(+6.12%) |
Sep 19, 2008 | 3.923 | 3.923 | 3.705 | 3.705 | 688 | -0.25(-6.39%) |
Sep 18, 2008 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Sep 17, 2008 | 3.687 | 3.958 | 3.687 | 3.958 | 484 | +0.12(+3.18%) |
Sep 16, 2008 | 3.844 | 3.844 | 3.836 | 3.836 | 1,147 | -0.04(-1.12%) |
Sep 15, 2008 | 3.923 | 3.923 | 3.879 | 3.879 | 2,064 | -0.12(-3.05%) |
Sep 12, 2008 | 4.001 | 4.001 | 4.001 | 4.001 | 573 | +0.17(+4.32%) |
Sep 11, 2008 | 3.827 | 4.036 | 3.827 | 3.836 | 6,653 | -0.10(-2.65%) |
Sep 10, 2008 | 3.600 | 3.940 | 3.600 | 3.940 | 11,024 | -0.24(-5.83%) |
Sep 09, 2008 | 4.184 | 4.184 | 4.184 | 4.184 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 4.228 | 4.228 | 4.184 | 4.184 | 573 | -0.08(-1.84%) |
Sep 05, 2008 | 3.923 | 4.263 | 3.923 | 4.263 | 4,994 | +0.33(+8.43%) |
Sep 04, 2008 | 3.932 | 3.932 | 3.931 | 3.931 | 3,785 | +0.03(+0.67%) |
Sep 03, 2008 | 3.905 | 3.975 | 3.905 | 3.905 | 803 | +0.06(+1.59%) |
Sep 02, 2008 | 4.184 | 4.280 | 3.844 | 3.844 | 5,081 | -0.25(-6.17%) |
Aug 29, 2008 | 4.324 | 4.324 | 4.097 | 4.097 | 2,282 | -0.04(-1.05%) |
Aug 28, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 291 | -0.04(-1.04%) |
Aug 27, 2008 | 4.184 | 4.184 | 4.115 | 4.184 | 803 | +0.00(+0.00%) |
Aug 26, 2008 | 4.184 | 4.184 | 3.843 | 4.184 | 1,978 | +0.06(+1.48%) |
Aug 25, 2008 | 3.940 | 4.123 | 3.785 | 4.123 | 4,244 | +0.42(+11.29%) |
Aug 22, 2008 | 3.731 | 3.827 | 3.705 | 3.705 | 2,963 | -0.03(-0.70%) |
Aug 21, 2008 | 3.618 | 3.731 | 3.618 | 3.731 | 458 | +0.11(+3.13%) |
Aug 20, 2008 | 3.836 | 3.857 | 3.548 | 3.618 | 4,645 | -0.25(-6.53%) |
Aug 19, 2008 | 4.115 | 4.115 | 3.870 | 3.870 | 1,151 | +0.00(+0.00%) |
Aug 18, 2008 | 3.870 | 3.870 | 3.870 | 3.870 | 317 | +0.00(+0.00%) |
Aug 15, 2008 | 3.871 | 4.036 | 3.870 | 3.870 | 3,670 | +0.00(+0.00%) |
Aug 14, 2008 | 3.870 | 3.931 | 3.870 | 3.870 | 858 | -0.14(-3.48%) |
Aug 13, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 229 | -0.13(-3.16%) |
Aug 11, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 227 | +0.00(+0.00%) |
Aug 05, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 114 | +0.11(+2.81%) |
Aug 01, 2008 | 4.027 | 4.027 | 4.027 | 4.027 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 3.975 | 4.027 | 3.836 | 4.027 | 2,031 | +0.08(+1.99%) |
Jul 30, 2008 | 3.949 | 3.949 | 3.949 | 3.949 | 114 | +0.00(+0.00%) |
Jul 29, 2008 | 3.949 | 3.992 | 3.740 | 3.949 | 3,675 | +0.12(+3.19%) |
Jul 28, 2008 | 3.905 | 3.984 | 3.748 | 3.827 | 4,476 | -0.01(-0.23%) |
Jul 25, 2008 | 3.827 | 4.036 | 3.827 | 3.836 | 523 | -0.01(-0.23%) |
Jul 24, 2008 | 3.844 | 3.923 | 3.844 | 3.844 | 1,874 | -0.10(-2.65%) |
Jul 23, 2008 | 3.714 | 4.036 | 3.714 | 3.949 | 3,674 | +0.03(+0.67%) |
Jul 22, 2008 | 3.914 | 4.045 | 3.731 | 3.923 | 5,448 | +0.20(+5.39%) |
Jul 21, 2008 | 3.653 | 3.722 | 3.653 | 3.722 | 2,100 | +0.05(+1.43%) |
Jul 18, 2008 | 3.670 | 3.670 | 3.670 | 3.670 | 114 | -0.17(-4.32%) |
Jul 17, 2008 | 3.836 | 3.836 | 3.836 | 3.836 | 573 | -0.05(-1.35%) |
Jul 16, 2008 | 3.809 | 3.888 | 3.792 | 3.888 | 3,212 | +0.06(+1.59%) |
Jul 15, 2008 | 3.618 | 3.827 | 3.530 | 3.827 | 2,867 | +0.09(+2.45%) |
Jul 14, 2008 | 3.696 | 3.735 | 3.696 | 3.735 | 4,090 | -0.14(-3.49%) |
Jul 11, 2008 | 3.801 | 3.879 | 3.513 | 3.870 | 4,015 | -0.27(-6.53%) |
Jul 10, 2008 | 3.801 | 4.141 | 3.792 | 4.141 | 1,261 | +0.17(+4.40%) |
Jul 09, 2008 | 3.966 | 3.966 | 3.966 | 3.966 | 458 | +0.09(+2.25%) |
Jul 08, 2008 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 4.106 | 4.106 | 3.853 | 3.879 | 2,064 | -0.13(-3.26%) |
Jul 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 03, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 02, 2008 | 3.952 | 4.176 | 3.952 | 4.010 | 2,948 | +0.07(+1.77%) |