Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.600 | 3.610 | 3.450 | 3.500 | 20,778 | -0.18(-4.89%) |
Sep 29, 2008 | 3.700 | 3.700 | 3.600 | 3.680 | 20,450 | -0.12(-3.16%) |
Sep 26, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 450 | -0.05(-1.30%) |
Sep 25, 2008 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | -0.05(-1.28%) |
Sep 23, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 3.950 | 3.950 | 3.900 | 3.900 | 10,300 | -0.10(-2.50%) |
Sep 19, 2008 | 4.060 | 4.060 | 3.700 | 4.000 | 2,500 | -0.07(-1.72%) |
Sep 18, 2008 | 4.070 | 4.070 | 4.070 | 4.070 | 300 | +0.27(+7.11%) |
Sep 17, 2008 | 4.060 | 4.060 | 3.800 | 3.800 | 5,803 | -0.27(-6.68%) |
Sep 16, 2008 | 4.130 | 4.141 | 4.040 | 4.072 | 1,400 | -0.17(-3.96%) |
Sep 15, 2008 | 4.200 | 4.240 | 4.200 | 4.240 | 2,650 | -0.00(-0.00%) |
Sep 12, 2008 | 4.200 | 4.240 | 4.200 | 4.240 | 3,400 | -0.00(-0.12%) |
Sep 11, 2008 | 4.200 | 4.245 | 4.200 | 4.245 | 4,409 | +0.04(+0.83%) |
Sep 10, 2008 | 4.200 | 4.220 | 4.200 | 4.210 | 2,500 | +0.01(+0.24%) |
Sep 09, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 1,400 | +0.00(+0.00%) |
Sep 08, 2008 | 4.150 | 4.200 | 4.150 | 4.200 | 2,871 | +0.02(+0.48%) |
Sep 05, 2008 | 4.180 | 4.180 | 4.180 | 4.180 | 1,300 | -0.06(-1.42%) |
Sep 04, 2008 | 4.200 | 4.240 | 4.200 | 4.240 | 2,200 | +0.03(+0.81%) |
Sep 03, 2008 | 4.210 | 4.206 | 4.206 | 4.206 | 0 | +0.00(+0.00%) |
Sep 02, 2008 | 4.200 | 4.206 | 4.200 | 4.206 | 16,950 | -0.04(-1.04%) |
Aug 29, 2008 | 4.200 | 4.330 | 4.200 | 4.250 | 2,100 | +0.14(+3.41%) |
Aug 28, 2008 | 4.120 | 4.130 | 4.110 | 4.110 | 1,750 | +0.00(+0.12%) |
Aug 27, 2008 | 4.110 | 4.105 | 4.105 | 4.105 | 0 | +0.00(+0.00%) |
Aug 26, 2008 | 4.250 | 4.250 | 4.105 | 4.105 | 4,200 | +0.02(+0.37%) |
Aug 25, 2008 | 4.090 | 4.090 | 4.090 | 4.090 | 800 | +0.00(+0.00%) |
Aug 22, 2008 | 4.150 | 4.150 | 4.080 | 4.090 | 20,659 | -0.12(-2.85%) |
Aug 21, 2008 | 4.150 | 4.250 | 4.050 | 4.210 | 8,682 | -0.09(-2.09%) |
Aug 20, 2008 | 4.400 | 4.400 | 4.200 | 4.300 | 13,900 | -0.17(-3.80%) |
Aug 19, 2008 | 4.600 | 4.600 | 4.420 | 4.470 | 6,626 | -0.13(-2.83%) |
Aug 18, 2008 | 4.600 | 4.600 | 4.510 | 4.600 | 700 | -0.15(-3.16%) |
Aug 15, 2008 | 4.550 | 4.750 | 4.550 | 4.750 | 3,500 | +0.22(+4.86%) |
Aug 14, 2008 | 4.400 | 4.540 | 4.370 | 4.530 | 6,400 | +0.09(+2.03%) |
Aug 13, 2008 | 4.150 | 4.500 | 4.150 | 4.440 | 1,600 | +0.03(+0.68%) |
Aug 12, 2008 | 4.050 | 4.490 | 4.050 | 4.410 | 30,749 | +0.17(+4.01%) |
Aug 11, 2008 | 4.090 | 4.300 | 4.010 | 4.240 | 9,400 | +0.19(+4.69%) |
Aug 08, 2008 | 4.050 | 4.050 | 4.050 | 4.050 | 1,400 | -0.10(-2.45%) |
Aug 07, 2008 | 4.090 | 4.152 | 3.950 | 4.152 | 3,705 | +0.08(+2.01%) |
Aug 06, 2008 | 4.050 | 4.070 | 4.050 | 4.070 | 2,000 | +0.13(+3.30%) |
Aug 05, 2008 | 4.060 | 4.060 | 3.920 | 3.940 | 2,700 | -0.07(-1.75%) |
Aug 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 4.000 | 4.010 | 4.000 | 4.010 | 1,400 | -0.09(-2.20%) |
Jul 31, 2008 | 4.100 | 4.100 | 4.100 | 4.100 | 700 | +0.03(+0.74%) |
Jul 30, 2008 | 3.730 | 4.070 | 3.730 | 4.070 | 6,900 | +0.32(+8.53%) |
Jul 29, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | +0.15(+4.17%) |
Jul 28, 2008 | 3.750 | 3.760 | 3.540 | 3.600 | 2,164 | -0.15(-4.00%) |
Jul 25, 2008 | 3.690 | 3.920 | 3.690 | 3.750 | 5,311 | +0.08(+2.18%) |
Jul 24, 2008 | 3.560 | 3.670 | 3.560 | 3.670 | 4,768 | +0.17(+4.86%) |
Jul 23, 2008 | 3.560 | 3.600 | 3.450 | 3.500 | 3,400 | -0.00(-0.06%) |
Jul 22, 2008 | 3.502 | 3.502 | 3.502 | 3.502 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 3.490 | 3.550 | 3.450 | 3.502 | 15,953 | +0.20(+6.12%) |
Jul 18, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.00(-0.00%) |
Jul 17, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 4,000 | +0.00(+0.00%) |
Jul 16, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 150 | +0.10(+3.13%) |
Jul 15, 2008 | 3.230 | 3.254 | 3.200 | 3.200 | 32,266 | -0.10(-3.03%) |
Jul 14, 2008 | 3.300 | 3.310 | 3.300 | 3.300 | 9,900 | +0.00(+0.00%) |
Jul 11, 2008 | 3.300 | 3.303 | 3.300 | 3.300 | 10,900 | +0.02(+0.61%) |
Jul 10, 2008 | 3.250 | 3.288 | 3.250 | 3.280 | 16,000 | +0.01(+0.31%) |
Jul 09, 2008 | 3.250 | 3.500 | 3.250 | 3.270 | 27,444 | +0.06(+1.87%) |
Jul 08, 2008 | 3.300 | 3.300 | 3.200 | 3.210 | 4,600 | -0.06(-1.95%) |
Jul 07, 2008 | 3.450 | 3.450 | 3.250 | 3.274 | 61,400 | -0.13(-3.71%) |
Jul 04, 2008 | 3.470 | 3.470 | 3.400 | 3.400 | 4,606 | +0.00(+0.00%) |
Jul 03, 2008 | 3.470 | 3.470 | 3.400 | 3.400 | 4,606 | +0.09(+2.72%) |
Jul 02, 2008 | 3.300 | 3.490 | 3.300 | 3.310 | 4,175 | +0.16(+5.08%) |