Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.610 | 3.680 | 3.400 | 3.650 | 509,017 | +0.07(+1.96%) |
Sep 29, 2008 | 3.470 | 3.750 | 3.350 | 3.580 | 324,435 | +0.07(+1.99%) |
Sep 26, 2008 | 3.580 | 3.580 | 3.510 | 3.510 | 274,995 | -0.11(-3.04%) |
Sep 25, 2008 | 3.710 | 3.750 | 3.610 | 3.620 | 201,906 | -0.07(-1.90%) |
Sep 24, 2008 | 3.640 | 3.710 | 3.490 | 3.690 | 320,232 | +0.11(+3.07%) |
Sep 23, 2008 | 3.230 | 3.650 | 3.230 | 3.580 | 563,885 | +0.01(+0.28%) |
Sep 22, 2008 | 3.220 | 3.750 | 3.180 | 3.570 | 645,227 | +0.31(+9.51%) |
Sep 19, 2008 | 3.300 | 3.380 | 2.835 | 3.260 | 974,822 | +0.12(+3.82%) |
Sep 18, 2008 | 3.010 | 3.170 | 2.780 | 3.140 | 770,484 | +0.19(+6.44%) |
Sep 17, 2008 | 3.720 | 3.740 | 2.950 | 2.950 | 563,950 | -0.72(-19.62%) |
Sep 16, 2008 | 3.890 | 4.030 | 3.510 | 3.670 | 503,703 | -0.28(-7.09%) |
Sep 15, 2008 | 4.250 | 4.250 | 3.950 | 3.950 | 212,644 | -0.32(-7.49%) |
Sep 12, 2008 | 4.250 | 4.285 | 4.220 | 4.270 | 335,118 | +0.00(+0.00%) |
Sep 11, 2008 | 4.140 | 4.280 | 4.100 | 4.270 | 282,449 | +0.02(+0.47%) |
Sep 10, 2008 | 4.120 | 4.290 | 4.120 | 4.250 | 518,762 | +0.07(+1.67%) |
Sep 09, 2008 | 4.290 | 4.320 | 4.180 | 4.180 | 585,611 | -0.12(-2.79%) |
Sep 08, 2008 | 4.270 | 4.300 | 4.240 | 4.300 | 625,427 | +0.05(+1.18%) |
Sep 05, 2008 | 4.290 | 4.330 | 4.230 | 4.250 | 830,185 | -0.04(-0.93%) |
Sep 04, 2008 | 4.260 | 4.350 | 4.220 | 4.290 | 453,380 | +0.00(+0.00%) |
Sep 03, 2008 | 4.290 | 4.400 | 4.050 | 4.290 | 659,389 | +0.03(+0.70%) |
Sep 02, 2008 | 4.400 | 4.400 | 4.220 | 4.260 | 337,127 | -0.11(-2.52%) |
Aug 29, 2008 | 4.420 | 4.420 | 4.270 | 4.370 | 433,726 | -0.05(-1.13%) |
Aug 28, 2008 | 4.400 | 4.430 | 4.270 | 4.420 | 474,390 | +0.02(+0.45%) |
Aug 27, 2008 | 4.420 | 4.440 | 4.290 | 4.400 | 443,817 | +0.01(+0.23%) |
Aug 26, 2008 | 4.350 | 4.400 | 4.190 | 4.390 | 586,318 | +0.00(+0.00%) |
Aug 25, 2008 | 4.420 | 4.520 | 4.270 | 4.390 | 841,574 | +0.07(+1.62%) |
Aug 22, 2008 | 4.270 | 4.350 | 4.250 | 4.320 | 429,017 | +0.08(+1.89%) |
Aug 21, 2008 | 4.220 | 4.300 | 4.220 | 4.240 | 426,357 | -0.01(-0.24%) |
Aug 20, 2008 | 4.200 | 4.310 | 4.169 | 4.250 | 724,345 | +0.06(+1.43%) |
Aug 19, 2008 | 4.240 | 4.290 | 4.000 | 4.190 | 404,520 | -0.06(-1.41%) |
Aug 18, 2008 | 4.220 | 4.290 | 4.210 | 4.250 | 410,196 | +0.07(+1.67%) |
Aug 15, 2008 | 4.300 | 4.330 | 4.090 | 4.180 | 500,261 | -0.03(-0.71%) |
Aug 14, 2008 | 4.180 | 4.320 | 4.150 | 4.210 | 322,310 | +0.02(+0.48%) |
Aug 13, 2008 | 4.260 | 4.280 | 4.140 | 4.190 | 301,524 | -0.08(-1.87%) |
Aug 12, 2008 | 4.310 | 4.490 | 4.180 | 4.270 | 538,951 | -0.02(-0.47%) |
Aug 11, 2008 | 4.080 | 4.300 | 4.000 | 4.290 | 655,337 | +0.23(+5.67%) |
Aug 08, 2008 | 4.000 | 4.180 | 3.900 | 4.060 | 383,364 | +0.08(+2.01%) |
Aug 07, 2008 | 4.000 | 4.200 | 3.890 | 3.980 | 719,676 | +0.00(+0.00%) |
Aug 06, 2008 | 3.870 | 4.060 | 3.840 | 3.980 | 324,481 | +0.15(+3.92%) |
Aug 05, 2008 | 3.930 | 3.940 | 3.800 | 3.830 | 134,936 | -0.03(-0.78%) |
Aug 04, 2008 | 3.950 | 3.950 | 3.660 | 3.860 | 122,077 | -0.01(-0.26%) |
Aug 01, 2008 | 3.890 | 3.940 | 3.813 | 3.870 | 236,407 | -0.03(-0.77%) |
Jul 31, 2008 | 3.760 | 4.000 | 3.570 | 3.900 | 294,578 | +0.03(+0.78%) |
Jul 30, 2008 | 3.870 | 3.940 | 3.810 | 3.870 | 111,095 | +0.01(+0.26%) |
Jul 29, 2008 | 3.860 | 3.930 | 3.750 | 3.860 | 138,623 | +0.00(+0.00%) |
Jul 28, 2008 | 3.850 | 4.030 | 3.820 | 3.860 | 168,113 | +0.01(+0.26%) |
Jul 25, 2008 | 3.770 | 3.900 | 3.680 | 3.850 | 161,684 | +0.12(+3.22%) |
Jul 24, 2008 | 3.710 | 3.750 | 3.510 | 3.730 | 198,341 | -0.02(-0.53%) |
Jul 23, 2008 | 3.900 | 3.930 | 3.710 | 3.750 | 274,832 | -0.15(-3.85%) |
Jul 22, 2008 | 4.000 | 4.000 | 3.840 | 3.900 | 282,973 | -0.12(-2.99%) |
Jul 21, 2008 | 4.080 | 4.170 | 3.990 | 4.020 | 246,328 | +0.01(+0.25%) |
Jul 18, 2008 | 3.990 | 4.170 | 3.960 | 4.010 | 226,246 | +0.01(+0.25%) |
Jul 17, 2008 | 4.000 | 4.170 | 3.980 | 4.000 | 595,591 | +0.02(+0.50%) |
Jul 16, 2008 | 4.000 | 4.000 | 3.900 | 3.980 | 208,771 | -0.02(-0.50%) |
Jul 15, 2008 | 3.870 | 4.060 | 3.850 | 4.000 | 342,598 | +0.06(+1.52%) |
Jul 14, 2008 | 3.750 | 3.950 | 3.700 | 3.940 | 283,039 | +0.20(+5.35%) |
Jul 11, 2008 | 3.530 | 3.760 | 3.450 | 3.740 | 447,421 | +0.19(+5.35%) |
Jul 10, 2008 | 3.390 | 3.590 | 3.220 | 3.550 | 183,170 | +0.15(+4.41%) |
Jul 09, 2008 | 3.430 | 3.700 | 3.380 | 3.400 | 161,104 | -0.04(-1.16%) |
Jul 08, 2008 | 3.180 | 3.450 | 3.140 | 3.440 | 240,975 | +0.30(+9.55%) |
Jul 07, 2008 | 3.290 | 3.360 | 3.070 | 3.140 | 171,320 | -0.14(-4.27%) |
Jul 04, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | +0.00(+0.00%) |
Jul 03, 2008 | 3.290 | 3.300 | 3.210 | 3.280 | 79,149 | -0.02(-0.61%) |
Jul 02, 2008 | 3.510 | 3.510 | 3.280 | 3.300 | 190,603 | -0.20(-5.71%) |