Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.158 | 3.192 | 2.910 | 3.152 | 5,223 | -0.13(-3.83%) |
Sep 29, 2008 | 2.947 | 3.278 | 2.836 | 3.278 | 57,066 | +0.36(+12.39%) |
Sep 26, 2008 | 3.210 | 3.210 | 2.916 | 2.916 | 19,914 | -0.10(-3.45%) |
Sep 25, 2008 | 3.216 | 3.216 | 3.020 | 3.020 | 19,587 | -0.05(-1.50%) |
Sep 24, 2008 | 3.066 | 3.078 | 3.063 | 3.066 | 49,296 | +0.03(+1.01%) |
Sep 23, 2008 | 3.140 | 3.140 | 3.002 | 3.036 | 12,079 | -0.08(-2.65%) |
Sep 22, 2008 | 2.971 | 3.118 | 2.680 | 3.118 | 12,787 | +0.12(+4.09%) |
Sep 19, 2008 | 3.216 | 3.244 | 2.996 | 2.996 | 27,716 | -0.17(-5.51%) |
Sep 18, 2008 | 3.216 | 3.216 | 3.170 | 3.170 | 7,835 | -0.02(-0.48%) |
Sep 17, 2008 | 3.216 | 3.219 | 3.143 | 3.186 | 23,149 | -0.03(-0.95%) |
Sep 16, 2008 | 3.077 | 3.216 | 3.077 | 3.216 | 11,361 | +0.06(+1.94%) |
Sep 15, 2008 | 3.216 | 3.216 | 3.072 | 3.155 | 5,638 | -0.09(-2.74%) |
Sep 12, 2008 | 3.216 | 3.244 | 3.216 | 3.244 | 22,852 | +0.00(+0.00%) |
Sep 11, 2008 | 3.244 | 3.244 | 3.227 | 3.244 | 7,443 | +0.01(+0.37%) |
Sep 10, 2008 | 3.189 | 3.232 | 3.189 | 3.232 | 4,759 | +0.02(+0.77%) |
Sep 09, 2008 | 3.186 | 3.207 | 3.186 | 3.207 | 12,340 | +0.04(+1.26%) |
Sep 08, 2008 | 3.155 | 3.265 | 3.147 | 3.167 | 26,058 | -0.08(-2.45%) |
Sep 05, 2008 | 3.186 | 3.271 | 3.186 | 3.247 | 8,749 | +0.03(+0.95%) |
Sep 04, 2008 | 3.247 | 3.247 | 3.216 | 3.216 | 13,809 | -0.06(-1.78%) |
Sep 03, 2008 | 3.250 | 3.274 | 3.250 | 3.274 | 22,767 | +0.00(+0.00%) |
Sep 02, 2008 | 3.314 | 3.314 | 3.155 | 3.274 | 9,402 | +0.06(+1.91%) |
Aug 29, 2008 | 3.140 | 3.219 | 3.124 | 3.213 | 15,921 | +0.09(+2.84%) |
Aug 28, 2008 | 3.216 | 3.216 | 3.124 | 3.124 | 47,664 | -0.09(-2.86%) |
Aug 27, 2008 | 3.143 | 3.216 | 3.100 | 3.216 | 12,249 | +0.11(+3.45%) |
Aug 26, 2008 | 3.109 | 3.167 | 3.078 | 3.109 | 6,979 | +0.03(+0.86%) |
Aug 25, 2008 | 3.036 | 3.103 | 3.036 | 3.082 | 10,120 | -0.02(-0.53%) |
Aug 22, 2008 | 3.002 | 3.114 | 3.002 | 3.099 | 11,233 | +0.09(+2.90%) |
Aug 21, 2008 | 3.002 | 3.014 | 2.941 | 3.012 | 16,000 | +0.01(+0.22%) |
Aug 20, 2008 | 2.971 | 3.032 | 2.943 | 3.005 | 15,862 | +0.03(+1.03%) |
Aug 19, 2008 | 2.971 | 3.045 | 2.913 | 2.974 | 27,259 | +0.03(+1.15%) |
Aug 18, 2008 | 2.996 | 3.051 | 2.938 | 2.941 | 14,658 | +0.00(+0.00%) |
Aug 15, 2008 | 2.861 | 2.941 | 2.861 | 2.941 | 11,423 | +0.07(+2.45%) |
Aug 14, 2008 | 2.867 | 2.971 | 2.864 | 2.870 | 6,839 | -0.04(-1.37%) |
Aug 13, 2008 | 2.955 | 2.987 | 2.910 | 2.910 | 18,673 | +0.01(+0.42%) |
Aug 12, 2008 | 2.910 | 2.910 | 2.898 | 2.898 | 3,587 | -0.03(-0.94%) |
Aug 11, 2008 | 2.798 | 2.980 | 2.798 | 2.925 | 12,242 | +0.02(+0.53%) |
Aug 08, 2008 | 2.847 | 2.910 | 2.847 | 2.910 | 3,261 | +0.10(+3.60%) |
Aug 07, 2008 | 2.833 | 2.876 | 2.809 | 2.809 | 4,244 | -0.01(-0.22%) |
Aug 06, 2008 | 2.815 | 2.815 | 2.815 | 2.815 | 6,529 | +0.00(+0.00%) |
Aug 05, 2008 | 2.787 | 2.818 | 2.757 | 2.815 | 19,091 | +0.04(+1.43%) |
Aug 04, 2008 | 2.772 | 2.787 | 2.757 | 2.775 | 8,905 | +0.01(+0.22%) |
Aug 01, 2008 | 2.766 | 2.769 | 2.766 | 2.769 | 2,363 | +0.01(+0.44%) |
Jul 31, 2008 | 2.738 | 2.766 | 2.738 | 2.757 | 6,764 | +0.04(+1.35%) |
Jul 30, 2008 | 2.717 | 2.720 | 2.717 | 2.720 | 7,998 | +0.03(+1.14%) |
Jul 29, 2008 | 2.689 | 2.748 | 2.680 | 2.689 | 4,896 | -0.02(-0.79%) |
Jul 28, 2008 | 2.732 | 2.754 | 2.699 | 2.711 | 4,808 | -0.06(-2.21%) |
Jul 25, 2008 | 2.757 | 2.772 | 2.757 | 2.772 | 6,646 | +0.01(+0.44%) |
Jul 24, 2008 | 2.760 | 2.760 | 2.741 | 2.760 | 16,169 | +0.02(+0.67%) |
Jul 23, 2008 | 2.726 | 2.741 | 2.726 | 2.741 | 2,285 | +0.02(+0.67%) |
Jul 22, 2008 | 2.674 | 2.745 | 2.650 | 2.723 | 11,103 | -0.03(-1.11%) |
Jul 21, 2008 | 2.680 | 2.754 | 2.680 | 2.754 | 8,814 | +0.01(+0.45%) |
Jul 18, 2008 | 2.741 | 2.741 | 2.741 | 2.741 | 326 | +0.02(+0.79%) |
Jul 17, 2008 | 2.711 | 2.754 | 2.696 | 2.720 | 10,949 | -0.03(-1.11%) |
Jul 16, 2008 | 2.604 | 2.751 | 2.604 | 2.751 | 6,855 | +0.13(+4.91%) |
Jul 15, 2008 | 2.653 | 2.653 | 2.622 | 2.622 | 3,999 | -0.02(-0.81%) |
Jul 14, 2008 | 2.754 | 2.754 | 2.591 | 2.643 | 8,161 | -0.10(-3.79%) |
Jul 11, 2008 | 2.610 | 2.754 | 2.594 | 2.748 | 13,058 | +0.11(+4.30%) |
Jul 10, 2008 | 2.741 | 2.741 | 2.622 | 2.634 | 11,024 | -0.07(-2.60%) |
Jul 09, 2008 | 2.751 | 2.754 | 2.705 | 2.705 | 4,945 | -0.02(-0.79%) |
Jul 08, 2008 | 2.754 | 2.757 | 2.696 | 2.726 | 25,186 | +0.00(+0.11%) |
Jul 07, 2008 | 2.751 | 2.757 | 2.647 | 2.723 | 26,822 | +0.02(+0.68%) |
Jul 04, 2008 | 2.741 | 2.741 | 2.696 | 2.705 | 5,549 | +0.00(+0.00%) |
Jul 03, 2008 | 2.741 | 2.741 | 2.696 | 2.705 | 5,549 | -0.01(-0.25%) |
Jul 02, 2008 | 2.754 | 2.757 | 2.711 | 2.711 | 11,671 | -0.01(-0.54%) |