Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.188 | 3.222 | 2.937 | 3.182 | 5,174 | -0.13(-3.83%) |
Sep 29, 2008 | 2.974 | 3.308 | 2.863 | 3.308 | 56,535 | +0.36(+12.39%) |
Sep 26, 2008 | 3.240 | 3.240 | 2.943 | 2.943 | 19,729 | -0.11(-3.45%) |
Sep 25, 2008 | 3.246 | 3.246 | 3.049 | 3.049 | 19,405 | -0.05(-1.50%) |
Sep 24, 2008 | 3.095 | 3.107 | 3.092 | 3.095 | 48,837 | +0.03(+1.01%) |
Sep 23, 2008 | 3.169 | 3.169 | 3.030 | 3.064 | 11,966 | -0.08(-2.65%) |
Sep 22, 2008 | 2.999 | 3.148 | 2.705 | 3.148 | 12,668 | +0.12(+4.09%) |
Sep 19, 2008 | 3.246 | 3.274 | 3.024 | 3.024 | 27,458 | -0.18(-5.51%) |
Sep 18, 2008 | 3.246 | 3.246 | 3.200 | 3.200 | 7,762 | -0.02(-0.48%) |
Sep 17, 2008 | 3.246 | 3.250 | 3.172 | 3.216 | 22,934 | -0.03(-0.95%) |
Sep 16, 2008 | 3.105 | 3.246 | 3.105 | 3.246 | 11,255 | +0.06(+1.94%) |
Sep 15, 2008 | 3.246 | 3.246 | 3.101 | 3.185 | 5,585 | -0.09(-2.74%) |
Sep 12, 2008 | 3.246 | 3.274 | 3.246 | 3.274 | 22,639 | +0.00(+0.00%) |
Sep 11, 2008 | 3.274 | 3.274 | 3.257 | 3.274 | 7,374 | +0.01(+0.37%) |
Sep 10, 2008 | 3.219 | 3.262 | 3.219 | 3.262 | 4,715 | +0.03(+0.77%) |
Sep 09, 2008 | 3.216 | 3.237 | 3.216 | 3.237 | 12,225 | +0.04(+1.26%) |
Sep 08, 2008 | 3.185 | 3.296 | 3.177 | 3.197 | 25,815 | -0.08(-2.45%) |
Sep 05, 2008 | 3.216 | 3.302 | 3.216 | 3.277 | 8,667 | +0.03(+0.95%) |
Sep 04, 2008 | 3.277 | 3.277 | 3.246 | 3.246 | 13,680 | -0.06(-1.78%) |
Sep 03, 2008 | 3.280 | 3.305 | 3.280 | 3.305 | 22,555 | +0.00(+0.00%) |
Sep 02, 2008 | 3.345 | 3.345 | 3.185 | 3.305 | 9,314 | +0.06(+1.91%) |
Aug 29, 2008 | 3.169 | 3.250 | 3.154 | 3.243 | 15,773 | +0.09(+2.84%) |
Aug 28, 2008 | 3.246 | 3.246 | 3.154 | 3.154 | 47,220 | -0.09(-2.86%) |
Aug 27, 2008 | 3.172 | 3.246 | 3.129 | 3.246 | 12,134 | +0.11(+3.45%) |
Aug 26, 2008 | 3.138 | 3.197 | 3.107 | 3.138 | 6,914 | +0.03(+0.86%) |
Aug 25, 2008 | 3.064 | 3.132 | 3.064 | 3.111 | 10,026 | -0.02(-0.53%) |
Aug 22, 2008 | 3.030 | 3.144 | 3.030 | 3.128 | 11,129 | +0.09(+2.90%) |
Aug 21, 2008 | 3.030 | 3.042 | 2.968 | 3.040 | 15,851 | +0.01(+0.22%) |
Aug 20, 2008 | 2.999 | 3.061 | 2.971 | 3.033 | 15,715 | +0.03(+1.03%) |
Aug 19, 2008 | 2.999 | 3.073 | 2.940 | 3.002 | 27,006 | +0.03(+1.15%) |
Aug 18, 2008 | 3.024 | 3.080 | 2.965 | 2.968 | 14,521 | +0.00(+0.00%) |
Aug 15, 2008 | 2.888 | 2.968 | 2.888 | 2.968 | 11,316 | +0.07(+2.45%) |
Aug 14, 2008 | 2.894 | 2.999 | 2.891 | 2.897 | 6,775 | -0.04(-1.37%) |
Aug 13, 2008 | 2.983 | 3.015 | 2.937 | 2.937 | 18,500 | +0.01(+0.42%) |
Aug 12, 2008 | 2.937 | 2.937 | 2.925 | 2.925 | 3,554 | -0.03(-0.94%) |
Aug 11, 2008 | 2.824 | 3.008 | 2.824 | 2.953 | 12,128 | +0.02(+0.53%) |
Aug 08, 2008 | 2.874 | 2.937 | 2.874 | 2.937 | 3,231 | +0.10(+3.60%) |
Aug 07, 2008 | 2.860 | 2.903 | 2.835 | 2.835 | 4,204 | -0.01(-0.22%) |
Aug 06, 2008 | 2.841 | 2.841 | 2.841 | 2.841 | 6,468 | +0.00(+0.00%) |
Aug 05, 2008 | 2.814 | 2.845 | 2.783 | 2.841 | 18,914 | +0.04(+1.43%) |
Aug 04, 2008 | 2.798 | 2.814 | 2.783 | 2.801 | 8,823 | +0.01(+0.22%) |
Aug 01, 2008 | 2.792 | 2.795 | 2.792 | 2.795 | 2,341 | +0.01(+0.44%) |
Jul 31, 2008 | 2.764 | 2.792 | 2.764 | 2.783 | 6,701 | +0.04(+1.35%) |
Jul 30, 2008 | 2.743 | 2.746 | 2.743 | 2.746 | 7,923 | +0.03(+1.14%) |
Jul 29, 2008 | 2.715 | 2.773 | 2.705 | 2.715 | 4,851 | -0.02(-0.79%) |
Jul 28, 2008 | 2.758 | 2.780 | 2.724 | 2.736 | 4,764 | -0.06(-2.21%) |
Jul 25, 2008 | 2.783 | 2.798 | 2.783 | 2.798 | 6,584 | +0.01(+0.44%) |
Jul 24, 2008 | 2.786 | 2.786 | 2.767 | 2.786 | 16,019 | +0.02(+0.67%) |
Jul 23, 2008 | 2.752 | 2.767 | 2.752 | 2.767 | 2,263 | +0.02(+0.67%) |
Jul 22, 2008 | 2.699 | 2.770 | 2.674 | 2.749 | 10,999 | -0.03(-1.11%) |
Jul 21, 2008 | 2.705 | 2.780 | 2.705 | 2.780 | 8,732 | +0.01(+0.45%) |
Jul 18, 2008 | 2.767 | 2.767 | 2.767 | 2.767 | 323 | +0.02(+0.79%) |
Jul 17, 2008 | 2.736 | 2.780 | 2.721 | 2.746 | 10,847 | -0.03(-1.11%) |
Jul 16, 2008 | 2.628 | 2.777 | 2.628 | 2.777 | 6,791 | +0.13(+4.91%) |
Jul 15, 2008 | 2.678 | 2.678 | 2.647 | 2.647 | 3,961 | -0.02(-0.81%) |
Jul 14, 2008 | 2.780 | 2.780 | 2.616 | 2.668 | 8,085 | -0.11(-3.79%) |
Jul 11, 2008 | 2.634 | 2.780 | 2.619 | 2.773 | 12,937 | +0.11(+4.30%) |
Jul 10, 2008 | 2.767 | 2.767 | 2.647 | 2.659 | 10,922 | -0.07(-2.60%) |
Jul 09, 2008 | 2.777 | 2.780 | 2.730 | 2.730 | 4,899 | -0.02(-0.79%) |
Jul 08, 2008 | 2.780 | 2.783 | 2.721 | 2.752 | 24,952 | +0.00(+0.11%) |
Jul 07, 2008 | 2.777 | 2.783 | 2.671 | 2.749 | 26,572 | +0.02(+0.68%) |
Jul 04, 2008 | 2.767 | 2.767 | 2.721 | 2.730 | 5,498 | +0.00(+0.00%) |
Jul 03, 2008 | 2.767 | 2.767 | 2.721 | 2.730 | 5,498 | -0.01(-0.25%) |
Jul 02, 2008 | 2.780 | 2.783 | 2.736 | 2.737 | 11,562 | -0.01(-0.54%) |