Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.264 | 3.330 | 3.018 | 3.247 | 1,951,560 | +0.05(+1.41%) |
Sep 29, 2008 | 3.462 | 3.462 | 3.039 | 3.202 | 1,664,417 | -0.27(-7.70%) |
Sep 26, 2008 | 3.469 | 3.517 | 3.410 | 3.469 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.479 | 3.521 | 3.476 | 3.503 | 831,514 | +0.03(+0.80%) |
Sep 24, 2008 | 3.517 | 3.562 | 3.469 | 3.476 | 912,878 | -0.05(-1.38%) |
Sep 23, 2008 | 3.472 | 3.538 | 3.434 | 3.524 | 1,335,411 | -0.01(-0.20%) |
Sep 22, 2008 | 3.712 | 3.712 | 3.514 | 3.531 | 912,131 | -0.13(-3.51%) |
Sep 19, 2008 | 3.677 | 3.677 | 3.573 | 3.659 | 0 | +0.15(+4.15%) |
Sep 18, 2008 | 3.483 | 3.583 | 3.406 | 3.514 | 1,464,842 | +0.02(+0.70%) |
Sep 17, 2008 | 3.573 | 3.611 | 3.420 | 3.490 | 2,090,802 | -0.09(-2.61%) |
Sep 16, 2008 | 3.677 | 3.680 | 3.573 | 3.583 | 1,437,783 | -0.10(-2.82%) |
Sep 15, 2008 | 3.712 | 3.715 | 3.677 | 3.687 | 696,294 | -0.05(-1.39%) |
Sep 12, 2008 | 3.739 | 3.767 | 3.736 | 3.739 | 474,673 | +0.01(+0.28%) |
Sep 11, 2008 | 3.760 | 3.774 | 3.729 | 3.729 | 594,619 | -0.02(-0.65%) |
Sep 10, 2008 | 3.774 | 3.781 | 3.729 | 3.753 | 948,635 | +0.01(+0.28%) |
Sep 09, 2008 | 3.753 | 3.788 | 3.718 | 3.743 | 859,411 | +0.00(+0.00%) |
Sep 08, 2008 | 3.764 | 3.764 | 3.705 | 3.743 | 628,632 | +0.03(+0.75%) |
Sep 05, 2008 | 3.757 | 3.798 | 3.712 | 3.715 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.781 | 3.795 | 3.753 | 3.764 | 634,360 | -0.02(-0.55%) |
Sep 03, 2008 | 3.781 | 3.805 | 3.767 | 3.784 | 406,758 | +0.00(+0.09%) |
Sep 02, 2008 | 3.805 | 3.805 | 3.767 | 3.781 | 581,476 | -0.02(-0.45%) |
Aug 29, 2008 | 3.805 | 3.805 | 3.777 | 3.798 | 571,709 | +0.02(+0.54%) |
Aug 28, 2008 | 3.795 | 3.816 | 3.757 | 3.777 | 796,472 | +0.00(+0.09%) |
Aug 27, 2008 | 3.781 | 3.795 | 3.746 | 3.774 | 518,594 | -0.04(-1.00%) |
Aug 26, 2008 | 3.784 | 3.812 | 3.784 | 3.812 | 462,911 | +0.02(+0.64%) |
Aug 25, 2008 | 3.781 | 3.809 | 3.779 | 3.788 | 513,463 | +0.00(+0.00%) |
Aug 22, 2008 | 3.791 | 3.812 | 3.784 | 3.788 | 453,631 | -0.02(-0.43%) |
Aug 21, 2008 | 3.771 | 3.805 | 3.764 | 3.804 | 584,864 | +0.03(+0.71%) |
Aug 20, 2008 | 3.802 | 3.802 | 3.771 | 3.777 | 476,780 | -0.01(-0.27%) |
Aug 19, 2008 | 3.760 | 3.805 | 3.760 | 3.788 | 476,351 | +0.02(+0.46%) |
Aug 18, 2008 | 3.784 | 3.784 | 3.750 | 3.771 | 402,765 | -0.00(-0.09%) |
Aug 15, 2008 | 3.781 | 3.791 | 3.760 | 3.774 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.771 | 3.781 | 3.743 | 3.781 | 379,725 | +0.01(+0.18%) |
Aug 13, 2008 | 3.736 | 3.791 | 3.732 | 3.774 | 461,069 | +0.04(+1.02%) |
Aug 12, 2008 | 3.750 | 3.791 | 3.732 | 3.736 | 579,366 | -0.01(-0.18%) |
Aug 11, 2008 | 3.764 | 3.781 | 3.715 | 3.743 | 1,019,188 | +0.03(+0.75%) |
Aug 08, 2008 | 3.725 | 3.736 | 3.712 | 3.715 | 434,722 | -0.01(-0.19%) |
Aug 07, 2008 | 3.712 | 3.725 | 3.705 | 3.722 | 355,159 | +0.00(+0.09%) |
Aug 06, 2008 | 3.732 | 3.739 | 3.705 | 3.718 | 389,091 | +0.00(+0.09%) |
Aug 05, 2008 | 3.687 | 3.729 | 3.670 | 3.715 | 401,603 | +0.03(+0.81%) |
Aug 04, 2008 | 3.729 | 3.739 | 3.680 | 3.685 | 530,400 | -0.04(-1.17%) |
Aug 01, 2008 | 3.739 | 3.739 | 3.694 | 3.729 | 267,986 | +0.02(+0.66%) |
Jul 31, 2008 | 3.725 | 3.736 | 3.698 | 3.705 | 389,376 | -0.04(-1.11%) |
Jul 30, 2008 | 3.687 | 3.753 | 3.659 | 3.746 | 774,438 | +0.06(+1.69%) |
Jul 29, 2008 | 3.684 | 3.725 | 3.659 | 3.684 | 515,532 | -0.03(-0.75%) |
Jul 28, 2008 | 3.736 | 3.764 | 3.705 | 3.712 | 965,252 | -0.01(-0.37%) |
Jul 25, 2008 | 3.712 | 3.736 | 3.698 | 3.725 | 424,891 | +0.01(+0.37%) |
Jul 24, 2008 | 3.725 | 3.743 | 3.666 | 3.712 | 451,371 | -0.03(-0.83%) |
Jul 23, 2008 | 3.708 | 3.743 | 3.691 | 3.743 | 593,927 | +0.05(+1.31%) |
Jul 22, 2008 | 3.635 | 3.718 | 3.625 | 3.694 | 604,052 | +0.05(+1.33%) |
Jul 21, 2008 | 3.701 | 3.705 | 3.642 | 3.646 | 576,526 | -0.03(-0.85%) |
Jul 18, 2008 | 3.649 | 3.691 | 3.569 | 3.677 | 529,319 | +0.02(+0.57%) |
Jul 17, 2008 | 3.649 | 3.694 | 3.625 | 3.656 | 579,493 | +0.06(+1.64%) |
Jul 16, 2008 | 3.573 | 3.628 | 3.573 | 3.597 | 688,533 | +0.03(+0.78%) |
Jul 15, 2008 | 3.573 | 3.607 | 3.486 | 3.569 | 698,750 | +0.01(+0.19%) |
Jul 14, 2008 | 3.663 | 3.708 | 3.552 | 3.562 | 834,313 | -0.06(-1.53%) |
Jul 11, 2008 | 3.694 | 3.698 | 3.611 | 3.618 | 713,340 | -0.05(-1.32%) |
Jul 10, 2008 | 3.760 | 3.760 | 3.649 | 3.666 | 720,279 | -0.02(-0.56%) |
Jul 09, 2008 | 3.743 | 3.771 | 3.659 | 3.687 | 763,941 | -0.04(-1.02%) |
Jul 08, 2008 | 3.611 | 3.736 | 3.607 | 3.725 | 610,666 | +0.10(+2.78%) |
Jul 07, 2008 | 3.614 | 3.701 | 3.587 | 3.625 | 677,255 | +0.01(+0.29%) |
Jul 04, 2008 | 3.510 | 3.771 | 3.500 | 3.614 | 733,581 | +0.00(+0.00%) |
Jul 03, 2008 | 3.510 | 3.771 | 3.500 | 3.614 | 733,581 | +0.11(+3.17%) |
Jul 02, 2008 | 3.462 | 3.521 | 3.444 | 3.503 | 1,408,432 | +0.06(+1.71%) |