Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.180 | 3.214 | 2.931 | 3.174 | 5,186 | -0.13(-3.83%) |
Sep 29, 2008 | 2.968 | 3.301 | 2.856 | 3.301 | 56,666 | +0.36(+12.39%) |
Sep 26, 2008 | 3.233 | 3.233 | 2.937 | 2.937 | 19,774 | -0.10(-3.45%) |
Sep 25, 2008 | 3.239 | 3.239 | 3.042 | 3.042 | 19,450 | -0.05(-1.50%) |
Sep 24, 2008 | 3.088 | 3.100 | 3.085 | 3.088 | 48,950 | +0.03(+1.01%) |
Sep 23, 2008 | 3.162 | 3.162 | 3.023 | 3.057 | 11,994 | -0.08(-2.65%) |
Sep 22, 2008 | 2.992 | 3.140 | 2.699 | 3.140 | 12,697 | +0.12(+4.09%) |
Sep 19, 2008 | 3.239 | 3.267 | 3.017 | 3.017 | 27,522 | -0.18(-5.51%) |
Sep 18, 2008 | 3.239 | 3.239 | 3.193 | 3.193 | 7,780 | -0.02(-0.48%) |
Sep 17, 2008 | 3.239 | 3.242 | 3.165 | 3.208 | 22,987 | -0.03(-0.95%) |
Sep 16, 2008 | 3.098 | 3.239 | 3.098 | 3.239 | 11,281 | +0.06(+1.94%) |
Sep 15, 2008 | 3.239 | 3.239 | 3.094 | 3.177 | 5,598 | -0.09(-2.74%) |
Sep 12, 2008 | 3.239 | 3.267 | 3.239 | 3.267 | 22,692 | +0.00(+0.00%) |
Sep 11, 2008 | 3.267 | 3.267 | 3.249 | 3.267 | 7,391 | +0.01(+0.37%) |
Sep 10, 2008 | 3.211 | 3.255 | 3.211 | 3.255 | 4,726 | +0.02(+0.77%) |
Sep 09, 2008 | 3.208 | 3.230 | 3.208 | 3.230 | 12,253 | +0.04(+1.26%) |
Sep 08, 2008 | 3.177 | 3.288 | 3.169 | 3.190 | 25,875 | -0.08(-2.45%) |
Sep 05, 2008 | 3.208 | 3.295 | 3.208 | 3.270 | 8,687 | +0.03(+0.95%) |
Sep 04, 2008 | 3.270 | 3.270 | 3.239 | 3.239 | 13,712 | -0.06(-1.78%) |
Sep 03, 2008 | 3.273 | 3.298 | 3.273 | 3.298 | 22,608 | +0.00(+0.00%) |
Sep 02, 2008 | 3.338 | 3.338 | 3.177 | 3.298 | 9,336 | +0.06(+1.91%) |
Aug 29, 2008 | 3.162 | 3.242 | 3.146 | 3.236 | 15,810 | +0.09(+2.84%) |
Aug 28, 2008 | 3.239 | 3.239 | 3.146 | 3.146 | 47,329 | -0.09(-2.86%) |
Aug 27, 2008 | 3.165 | 3.239 | 3.122 | 3.239 | 12,163 | +0.11(+3.45%) |
Aug 26, 2008 | 3.131 | 3.190 | 3.100 | 3.131 | 6,930 | +0.03(+0.86%) |
Aug 25, 2008 | 3.057 | 3.125 | 3.057 | 3.104 | 10,049 | -0.02(-0.53%) |
Aug 22, 2008 | 3.023 | 3.136 | 3.023 | 3.121 | 11,154 | +0.09(+2.90%) |
Aug 21, 2008 | 3.023 | 3.035 | 2.961 | 3.033 | 15,887 | +0.01(+0.22%) |
Aug 20, 2008 | 2.992 | 3.054 | 2.964 | 3.026 | 15,751 | +0.03(+1.03%) |
Aug 19, 2008 | 2.992 | 3.066 | 2.934 | 2.995 | 27,068 | +0.03(+1.15%) |
Aug 18, 2008 | 3.017 | 3.072 | 2.958 | 2.961 | 14,555 | +0.00(+0.00%) |
Aug 15, 2008 | 2.881 | 2.961 | 2.881 | 2.961 | 11,342 | +0.07(+2.45%) |
Aug 14, 2008 | 2.887 | 2.992 | 2.884 | 2.890 | 6,791 | -0.04(-1.37%) |
Aug 13, 2008 | 2.976 | 3.008 | 2.930 | 2.930 | 18,542 | +0.01(+0.42%) |
Aug 12, 2008 | 2.931 | 2.931 | 2.918 | 2.918 | 3,562 | -0.03(-0.94%) |
Aug 11, 2008 | 2.818 | 3.001 | 2.818 | 2.946 | 12,156 | +0.02(+0.53%) |
Aug 08, 2008 | 2.868 | 2.931 | 2.868 | 2.931 | 3,238 | +0.10(+3.60%) |
Aug 07, 2008 | 2.853 | 2.897 | 2.829 | 2.829 | 4,214 | -0.01(-0.22%) |
Aug 06, 2008 | 2.835 | 2.835 | 2.835 | 2.835 | 6,483 | +0.00(+0.00%) |
Aug 05, 2008 | 2.807 | 2.838 | 2.776 | 2.835 | 18,957 | +0.04(+1.43%) |
Aug 04, 2008 | 2.792 | 2.807 | 2.776 | 2.795 | 8,843 | +0.01(+0.22%) |
Aug 01, 2008 | 2.786 | 2.789 | 2.786 | 2.789 | 2,347 | +0.01(+0.44%) |
Jul 31, 2008 | 2.758 | 2.786 | 2.758 | 2.776 | 6,716 | +0.04(+1.35%) |
Jul 30, 2008 | 2.736 | 2.739 | 2.736 | 2.739 | 7,942 | +0.03(+1.14%) |
Jul 29, 2008 | 2.708 | 2.767 | 2.699 | 2.708 | 4,862 | -0.02(-0.79%) |
Jul 28, 2008 | 2.752 | 2.773 | 2.718 | 2.730 | 4,775 | -0.06(-2.21%) |
Jul 25, 2008 | 2.776 | 2.792 | 2.776 | 2.792 | 6,600 | +0.01(+0.44%) |
Jul 24, 2008 | 2.779 | 2.779 | 2.761 | 2.779 | 16,056 | +0.02(+0.67%) |
Jul 23, 2008 | 2.745 | 2.761 | 2.745 | 2.761 | 2,269 | +0.02(+0.67%) |
Jul 22, 2008 | 2.693 | 2.764 | 2.668 | 2.742 | 11,025 | -0.03(-1.11%) |
Jul 21, 2008 | 2.699 | 2.773 | 2.699 | 2.773 | 8,752 | +0.01(+0.45%) |
Jul 18, 2008 | 2.761 | 2.761 | 2.761 | 2.761 | 324 | +0.02(+0.79%) |
Jul 17, 2008 | 2.730 | 2.773 | 2.715 | 2.739 | 10,872 | -0.03(-1.11%) |
Jul 16, 2008 | 2.622 | 2.770 | 2.622 | 2.770 | 6,807 | +0.13(+4.91%) |
Jul 15, 2008 | 2.671 | 2.671 | 2.641 | 2.641 | 3,971 | -0.02(-0.81%) |
Jul 14, 2008 | 2.773 | 2.773 | 2.610 | 2.662 | 8,104 | -0.10(-3.79%) |
Jul 11, 2008 | 2.628 | 2.773 | 2.613 | 2.767 | 12,967 | +0.11(+4.30%) |
Jul 10, 2008 | 2.761 | 2.761 | 2.641 | 2.653 | 10,947 | -0.07(-2.60%) |
Jul 09, 2008 | 2.770 | 2.773 | 2.724 | 2.724 | 4,911 | -0.02(-0.79%) |
Jul 08, 2008 | 2.773 | 2.776 | 2.715 | 2.745 | 25,010 | +0.00(+0.11%) |
Jul 07, 2008 | 2.770 | 2.776 | 2.665 | 2.742 | 26,634 | +0.02(+0.68%) |
Jul 04, 2008 | 2.761 | 2.761 | 2.715 | 2.724 | 5,510 | +0.00(+0.00%) |
Jul 03, 2008 | 2.761 | 2.761 | 2.715 | 2.724 | 5,510 | -0.01(-0.25%) |
Jul 02, 2008 | 2.773 | 2.776 | 2.730 | 2.731 | 11,589 | -0.01(-0.54%) |