Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.239 | 3.305 | 2.995 | 3.222 | 1,966,458 | +0.04(+1.41%) |
Sep 29, 2008 | 3.436 | 3.436 | 3.016 | 3.177 | 1,677,123 | -0.27(-7.70%) |
Sep 26, 2008 | 3.442 | 3.491 | 3.384 | 3.442 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.453 | 3.494 | 3.449 | 3.477 | 837,861 | +0.03(+0.80%) |
Sep 24, 2008 | 3.491 | 3.535 | 3.442 | 3.449 | 919,846 | -0.05(-1.38%) |
Sep 23, 2008 | 3.446 | 3.511 | 3.408 | 3.498 | 1,345,605 | -0.01(-0.20%) |
Sep 22, 2008 | 3.683 | 3.683 | 3.487 | 3.504 | 919,094 | -0.13(-3.51%) |
Sep 19, 2008 | 3.649 | 3.649 | 3.546 | 3.632 | 0 | +0.14(+4.15%) |
Sep 18, 2008 | 3.456 | 3.556 | 3.380 | 3.487 | 1,476,024 | +0.02(+0.70%) |
Sep 17, 2008 | 3.546 | 3.584 | 3.394 | 3.463 | 2,106,762 | -0.09(-2.61%) |
Sep 16, 2008 | 3.649 | 3.652 | 3.546 | 3.556 | 1,448,759 | -0.10(-2.82%) |
Sep 15, 2008 | 3.683 | 3.687 | 3.649 | 3.659 | 701,609 | -0.05(-1.39%) |
Sep 12, 2008 | 3.711 | 3.738 | 3.708 | 3.711 | 478,297 | +0.01(+0.28%) |
Sep 11, 2008 | 3.732 | 3.745 | 3.701 | 3.701 | 599,158 | -0.02(-0.65%) |
Sep 10, 2008 | 3.745 | 3.752 | 3.701 | 3.725 | 955,876 | +0.01(+0.28%) |
Sep 09, 2008 | 3.725 | 3.759 | 3.690 | 3.714 | 865,972 | +0.00(+0.00%) |
Sep 08, 2008 | 3.735 | 3.735 | 3.677 | 3.714 | 633,431 | +0.03(+0.75%) |
Sep 05, 2008 | 3.728 | 3.769 | 3.683 | 3.687 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.752 | 3.766 | 3.725 | 3.735 | 639,203 | -0.02(-0.55%) |
Sep 03, 2008 | 3.752 | 3.776 | 3.738 | 3.756 | 409,863 | +0.00(+0.09%) |
Sep 02, 2008 | 3.776 | 3.776 | 3.738 | 3.752 | 585,915 | -0.02(-0.45%) |
Aug 29, 2008 | 3.776 | 3.776 | 3.749 | 3.769 | 576,073 | +0.02(+0.54%) |
Aug 28, 2008 | 3.766 | 3.787 | 3.728 | 3.749 | 802,552 | +0.00(+0.09%) |
Aug 27, 2008 | 3.752 | 3.766 | 3.718 | 3.745 | 522,553 | -0.04(-1.00%) |
Aug 26, 2008 | 3.756 | 3.783 | 3.756 | 3.783 | 466,444 | +0.02(+0.64%) |
Aug 25, 2008 | 3.752 | 3.780 | 3.750 | 3.759 | 517,382 | +0.00(+0.00%) |
Aug 22, 2008 | 3.763 | 3.783 | 3.756 | 3.759 | 457,094 | -0.02(-0.43%) |
Aug 21, 2008 | 3.742 | 3.776 | 3.735 | 3.775 | 589,328 | +0.03(+0.71%) |
Aug 20, 2008 | 3.773 | 3.773 | 3.742 | 3.749 | 480,420 | -0.01(-0.27%) |
Aug 19, 2008 | 3.732 | 3.776 | 3.732 | 3.759 | 479,987 | +0.02(+0.46%) |
Aug 18, 2008 | 3.756 | 3.756 | 3.721 | 3.742 | 405,839 | -0.00(-0.09%) |
Aug 15, 2008 | 3.752 | 3.763 | 3.732 | 3.745 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.742 | 3.752 | 3.714 | 3.752 | 382,623 | +0.01(+0.18%) |
Aug 13, 2008 | 3.708 | 3.763 | 3.704 | 3.745 | 464,588 | +0.04(+1.02%) |
Aug 12, 2008 | 3.721 | 3.763 | 3.704 | 3.708 | 583,788 | -0.01(-0.18%) |
Aug 11, 2008 | 3.735 | 3.752 | 3.687 | 3.714 | 1,026,968 | +0.03(+0.75%) |
Aug 08, 2008 | 3.697 | 3.708 | 3.683 | 3.687 | 438,040 | -0.01(-0.19%) |
Aug 07, 2008 | 3.683 | 3.697 | 3.677 | 3.694 | 357,870 | +0.00(+0.09%) |
Aug 06, 2008 | 3.704 | 3.711 | 3.677 | 3.690 | 392,061 | +0.00(+0.09%) |
Aug 05, 2008 | 3.659 | 3.701 | 3.642 | 3.687 | 404,669 | +0.03(+0.81%) |
Aug 04, 2008 | 3.701 | 3.711 | 3.652 | 3.657 | 534,449 | -0.04(-1.17%) |
Aug 01, 2008 | 3.711 | 3.711 | 3.666 | 3.701 | 270,032 | +0.02(+0.66%) |
Jul 31, 2008 | 3.697 | 3.708 | 3.670 | 3.677 | 392,349 | -0.04(-1.11%) |
Jul 30, 2008 | 3.659 | 3.725 | 3.632 | 3.718 | 780,349 | +0.06(+1.70%) |
Jul 29, 2008 | 3.656 | 3.697 | 3.632 | 3.656 | 519,468 | -0.03(-0.75%) |
Jul 28, 2008 | 3.708 | 3.735 | 3.677 | 3.683 | 972,620 | -0.01(-0.37%) |
Jul 25, 2008 | 3.683 | 3.708 | 3.670 | 3.697 | 428,134 | +0.01(+0.37%) |
Jul 24, 2008 | 3.697 | 3.714 | 3.639 | 3.683 | 454,816 | -0.03(-0.83%) |
Jul 23, 2008 | 3.680 | 3.714 | 3.663 | 3.714 | 598,461 | +0.05(+1.31%) |
Jul 22, 2008 | 3.608 | 3.690 | 3.597 | 3.666 | 608,663 | +0.05(+1.33%) |
Jul 21, 2008 | 3.673 | 3.677 | 3.615 | 3.618 | 580,927 | -0.03(-0.85%) |
Jul 18, 2008 | 3.621 | 3.663 | 3.542 | 3.649 | 533,359 | +0.02(+0.57%) |
Jul 17, 2008 | 3.621 | 3.666 | 3.597 | 3.628 | 583,916 | +0.06(+1.64%) |
Jul 16, 2008 | 3.546 | 3.601 | 3.546 | 3.570 | 693,789 | +0.03(+0.78%) |
Jul 15, 2008 | 3.546 | 3.580 | 3.460 | 3.542 | 704,084 | +0.01(+0.19%) |
Jul 14, 2008 | 3.635 | 3.680 | 3.525 | 3.535 | 840,682 | -0.06(-1.53%) |
Jul 11, 2008 | 3.666 | 3.670 | 3.584 | 3.590 | 718,786 | -0.05(-1.32%) |
Jul 10, 2008 | 3.732 | 3.732 | 3.621 | 3.639 | 725,778 | -0.02(-0.56%) |
Jul 09, 2008 | 3.714 | 3.742 | 3.632 | 3.659 | 769,773 | -0.04(-1.02%) |
Jul 08, 2008 | 3.584 | 3.708 | 3.580 | 3.697 | 615,327 | +0.10(+2.78%) |
Jul 07, 2008 | 3.587 | 3.673 | 3.559 | 3.597 | 682,425 | +0.01(+0.29%) |
Jul 04, 2008 | 3.484 | 3.742 | 3.473 | 3.587 | 739,181 | +0.00(+0.00%) |
Jul 03, 2008 | 3.484 | 3.742 | 3.473 | 3.587 | 739,181 | +0.11(+3.17%) |
Jul 02, 2008 | 3.436 | 3.494 | 3.418 | 3.477 | 1,419,184 | +0.06(+1.71%) |