Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.348 | 3.392 | 3.307 | 3.384 | 402,275 | +0.06(+1.85%) |
Sep 29, 2008 | 3.411 | 3.423 | 3.285 | 3.323 | 575,205 | -0.18(-5.11%) |
Sep 26, 2008 | 3.395 | 3.502 | 3.392 | 3.502 | 0 | +0.02(+0.63%) |
Sep 25, 2008 | 3.455 | 3.502 | 3.452 | 3.480 | 355,035 | +0.04(+1.27%) |
Sep 24, 2008 | 3.442 | 3.456 | 3.401 | 3.436 | 345,107 | +0.02(+0.47%) |
Sep 23, 2008 | 3.458 | 3.502 | 3.389 | 3.420 | 330,273 | -0.06(-1.63%) |
Sep 22, 2008 | 3.580 | 3.580 | 3.467 | 3.477 | 350,654 | -0.10(-2.81%) |
Sep 19, 2008 | 3.634 | 3.637 | 3.526 | 3.577 | 0 | +0.15(+4.40%) |
Sep 18, 2008 | 3.364 | 3.427 | 3.308 | 3.426 | 831,302 | +0.09(+2.82%) |
Sep 17, 2008 | 3.518 | 3.518 | 3.304 | 3.332 | 850,014 | -0.22(-6.27%) |
Sep 16, 2008 | 3.508 | 3.595 | 3.486 | 3.555 | 658,446 | -0.05(-1.32%) |
Sep 15, 2008 | 3.634 | 3.697 | 3.596 | 3.603 | 241,218 | -0.14(-3.76%) |
Sep 12, 2008 | 3.690 | 3.753 | 3.690 | 3.744 | 166,517 | +0.01(+0.34%) |
Sep 11, 2008 | 3.684 | 3.734 | 3.668 | 3.731 | 399,651 | +0.02(+0.51%) |
Sep 10, 2008 | 3.700 | 3.744 | 3.690 | 3.712 | 254,849 | +0.02(+0.51%) |
Sep 09, 2008 | 3.803 | 3.811 | 3.694 | 3.694 | 344,607 | -0.12(-3.05%) |
Sep 08, 2008 | 3.813 | 3.844 | 3.753 | 3.810 | 362,418 | +0.08(+2.02%) |
Sep 05, 2008 | 3.700 | 3.741 | 3.678 | 3.734 | 0 | +0.01(+0.25%) |
Sep 04, 2008 | 3.785 | 3.797 | 3.712 | 3.725 | 246,921 | -0.08(-2.14%) |
Sep 03, 2008 | 3.803 | 3.844 | 3.797 | 3.807 | 299,446 | -0.02(-0.41%) |
Sep 02, 2008 | 3.847 | 3.863 | 3.794 | 3.822 | 1,038,077 | +0.00(+0.08%) |
Aug 29, 2008 | 3.825 | 3.829 | 3.800 | 3.819 | 0 | -0.02(-0.57%) |
Aug 28, 2008 | 3.800 | 3.841 | 3.800 | 3.841 | 236,411 | +0.05(+1.41%) |
Aug 27, 2008 | 3.772 | 3.800 | 3.763 | 3.788 | 186,636 | +0.01(+0.33%) |
Aug 26, 2008 | 3.769 | 3.791 | 3.753 | 3.775 | 742,432 | +0.02(+0.42%) |
Aug 25, 2008 | 3.794 | 3.800 | 3.753 | 3.759 | 216,747 | -0.06(-1.64%) |
Aug 22, 2008 | 3.788 | 3.838 | 3.788 | 3.822 | 0 | +0.04(+1.16%) |
Aug 21, 2008 | 3.744 | 3.794 | 3.734 | 3.778 | 989,764 | +0.02(+0.42%) |
Aug 20, 2008 | 3.734 | 3.775 | 3.731 | 3.763 | 512,420 | +0.03(+0.90%) |
Aug 19, 2008 | 3.737 | 3.750 | 3.709 | 3.729 | 515,798 | -0.02(-0.64%) |
Aug 18, 2008 | 3.832 | 3.832 | 3.750 | 3.753 | 612,313 | -0.06(-1.65%) |
Aug 15, 2008 | 3.800 | 3.832 | 3.800 | 3.816 | 0 | +0.01(+0.33%) |
Aug 14, 2008 | 3.741 | 3.816 | 3.741 | 3.803 | 300,140 | +0.03(+0.92%) |
Aug 13, 2008 | 3.781 | 3.791 | 3.753 | 3.769 | 322,606 | -0.02(-0.58%) |
Aug 12, 2008 | 3.819 | 3.832 | 3.788 | 3.791 | 136,457 | -0.04(-1.07%) |
Aug 11, 2008 | 3.813 | 3.860 | 3.813 | 3.832 | 193,074 | +0.01(+0.33%) |
Aug 08, 2008 | 3.728 | 3.822 | 3.725 | 3.819 | 256,326 | +0.07(+1.76%) |
Aug 07, 2008 | 3.797 | 3.813 | 3.753 | 3.753 | 240,467 | -0.08(-1.97%) |
Aug 06, 2008 | 3.785 | 3.832 | 3.772 | 3.829 | 317,302 | +0.02(+0.41%) |
Aug 05, 2008 | 3.728 | 3.813 | 3.725 | 3.813 | 378,274 | +0.12(+3.23%) |
Aug 04, 2008 | 3.728 | 3.728 | 3.684 | 3.694 | 217,842 | -0.03(-0.93%) |
Aug 01, 2008 | 3.737 | 3.747 | 3.687 | 3.728 | 228,269 | -0.00(-0.08%) |
Jul 31, 2008 | 3.759 | 3.793 | 3.731 | 3.731 | 424,451 | -0.05(-1.25%) |
Jul 30, 2008 | 3.769 | 3.807 | 3.744 | 3.778 | 399,451 | +0.03(+0.92%) |
Jul 29, 2008 | 3.744 | 3.750 | 3.672 | 3.744 | 219,908 | +0.08(+2.14%) |
Jul 28, 2008 | 3.716 | 3.731 | 3.665 | 3.665 | 276,474 | -0.06(-1.52%) |
Jul 25, 2008 | 3.700 | 3.750 | 3.700 | 3.722 | 288,334 | +0.02(+0.59%) |
Jul 24, 2008 | 3.803 | 3.803 | 3.700 | 3.700 | 313,312 | -0.09(-2.32%) |
Jul 23, 2008 | 3.778 | 3.819 | 3.772 | 3.788 | 313,920 | +0.02(+0.50%) |
Jul 22, 2008 | 3.675 | 3.769 | 3.666 | 3.769 | 308,632 | +0.07(+1.78%) |
Jul 21, 2008 | 3.694 | 3.719 | 3.694 | 3.703 | 684,420 | +0.03(+0.68%) |
Jul 18, 2008 | 3.668 | 3.694 | 3.650 | 3.678 | 270,552 | +0.01(+0.34%) |
Jul 17, 2008 | 3.618 | 3.678 | 3.599 | 3.665 | 369,821 | +0.07(+1.92%) |
Jul 16, 2008 | 3.518 | 3.596 | 3.508 | 3.596 | 329,827 | +0.09(+2.51%) |
Jul 15, 2008 | 3.533 | 3.584 | 3.430 | 3.508 | 470,768 | -0.07(-2.02%) |
Jul 14, 2008 | 3.621 | 3.637 | 3.546 | 3.580 | 438,467 | -0.02(-0.44%) |
Jul 11, 2008 | 3.568 | 3.615 | 3.546 | 3.596 | 507,046 | -0.00(-0.00%) |
Jul 10, 2008 | 3.584 | 3.612 | 3.558 | 3.596 | 834,234 | +0.02(+0.53%) |
Jul 09, 2008 | 3.675 | 3.687 | 3.577 | 3.577 | 194,503 | -0.09(-2.57%) |
Jul 08, 2008 | 3.596 | 3.675 | 3.584 | 3.672 | 199,388 | +0.06(+1.65%) |
Jul 07, 2008 | 3.656 | 3.675 | 3.530 | 3.612 | 358,524 | -0.04(-1.03%) |
Jul 04, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,974 | +0.00(+0.00%) |
Jul 03, 2008 | 3.665 | 3.675 | 3.612 | 3.650 | 170,974 | -0.01(-0.26%) |
Jul 02, 2008 | 3.725 | 3.747 | 3.659 | 3.659 | 236,745 | -0.06(-1.60%) |