Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.310 | 3.640 | 3.150 | 3.630 | 21,844 | +0.21(+6.14%) |
Sep 29, 2008 | 3.650 | 3.650 | 3.220 | 3.420 | 12,688 | -0.00(-0.00%) |
Sep 26, 2008 | 3.180 | 3.470 | 3.180 | 3.420 | 6,300 | +0.12(+3.64%) |
Sep 25, 2008 | 3.260 | 3.390 | 3.200 | 3.300 | 13,165 | -0.02(-0.60%) |
Sep 24, 2008 | 3.100 | 3.420 | 3.010 | 3.320 | 23,185 | +0.17(+5.40%) |
Sep 23, 2008 | 3.260 | 3.322 | 3.080 | 3.150 | 61,592 | -0.24(-7.08%) |
Sep 22, 2008 | 3.040 | 3.390 | 3.025 | 3.390 | 17,880 | +0.24(+7.62%) |
Sep 19, 2008 | 3.210 | 3.590 | 3.000 | 3.150 | 27,218 | -0.05(-1.56%) |
Sep 18, 2008 | 3.300 | 3.716 | 3.120 | 3.200 | 14,915 | -0.17(-5.04%) |
Sep 17, 2008 | 3.090 | 3.490 | 3.090 | 3.370 | 9,500 | +0.16(+4.98%) |
Sep 16, 2008 | 3.480 | 3.480 | 3.080 | 3.210 | 18,612 | -0.20(-5.87%) |
Sep 15, 2008 | 3.010 | 3.410 | 3.000 | 3.410 | 8,148 | +0.31(+10.00%) |
Sep 12, 2008 | 3.000 | 3.595 | 3.000 | 3.100 | 7,900 | +0.06(+1.98%) |
Sep 11, 2008 | 2.870 | 3.100 | 2.870 | 3.040 | 29,950 | +0.03(+0.93%) |
Sep 10, 2008 | 2.960 | 3.100 | 2.860 | 3.012 | 15,675 | +0.01(+0.40%) |
Sep 09, 2008 | 3.190 | 3.200 | 2.900 | 3.000 | 90,577 | -0.20(-6.25%) |
Sep 08, 2008 | 3.280 | 3.390 | 3.200 | 3.200 | 14,150 | -0.06(-1.84%) |
Sep 05, 2008 | 3.520 | 3.520 | 3.200 | 3.260 | 8,200 | -0.07(-2.10%) |
Sep 04, 2008 | 3.430 | 3.441 | 3.310 | 3.330 | 8,610 | -0.18(-5.13%) |
Sep 03, 2008 | 3.570 | 3.590 | 3.400 | 3.510 | 17,894 | -0.14(-3.84%) |
Sep 02, 2008 | 3.430 | 3.850 | 3.430 | 3.650 | 18,267 | -0.21(-5.44%) |
Aug 29, 2008 | 3.450 | 3.900 | 3.450 | 3.860 | 11,418 | +0.46(+13.53%) |
Aug 28, 2008 | 3.560 | 3.800 | 3.400 | 3.400 | 9,686 | -0.10(-2.86%) |
Aug 27, 2008 | 3.510 | 3.750 | 3.500 | 3.500 | 14,933 | -0.02(-0.57%) |
Aug 26, 2008 | 3.500 | 3.520 | 3.420 | 3.520 | 14,698 | +0.04(+1.15%) |
Aug 25, 2008 | 3.400 | 3.510 | 3.400 | 3.480 | 33,246 | +0.09(+2.65%) |
Aug 22, 2008 | 3.410 | 3.671 | 3.310 | 3.390 | 14,089 | +0.04(+1.19%) |
Aug 21, 2008 | 3.230 | 3.410 | 3.230 | 3.350 | 16,993 | -0.01(-0.30%) |
Aug 20, 2008 | 3.340 | 3.390 | 3.060 | 3.360 | 14,100 | -0.03(-0.88%) |
Aug 19, 2008 | 3.950 | 4.000 | 2.780 | 3.390 | 43,588 | -0.48(-12.40%) |
Aug 18, 2008 | 4.050 | 4.090 | 3.870 | 3.870 | 8,023 | -0.15(-3.73%) |
Aug 15, 2008 | 3.950 | 4.340 | 3.950 | 4.020 | 6,556 | +0.01(+0.25%) |
Aug 14, 2008 | 4.000 | 4.420 | 4.000 | 4.010 | 17,298 | +0.01(+0.25%) |
Aug 13, 2008 | 4.010 | 4.010 | 3.950 | 4.000 | 9,066 | +0.05(+1.27%) |
Aug 12, 2008 | 4.060 | 4.210 | 3.950 | 3.950 | 12,819 | -0.03(-0.75%) |
Aug 11, 2008 | 4.000 | 4.140 | 3.710 | 3.980 | 15,748 | -0.04(-1.00%) |
Aug 08, 2008 | 4.020 | 4.170 | 4.000 | 4.020 | 8,760 | -0.08(-1.95%) |
Aug 07, 2008 | 4.160 | 4.180 | 4.040 | 4.100 | 13,344 | -0.02(-0.49%) |
Aug 06, 2008 | 4.200 | 4.230 | 4.120 | 4.120 | 7,115 | -0.14(-3.29%) |
Aug 05, 2008 | 4.330 | 4.340 | 4.120 | 4.260 | 8,966 | +0.04(+1.04%) |
Aug 04, 2008 | 4.250 | 4.250 | 4.130 | 4.216 | 8,430 | +0.04(+0.86%) |
Aug 01, 2008 | 4.210 | 4.340 | 4.180 | 4.180 | 3,500 | -0.02(-0.48%) |
Jul 31, 2008 | 4.390 | 4.400 | 4.200 | 4.200 | 10,550 | -0.05(-1.18%) |
Jul 30, 2008 | 4.420 | 4.420 | 4.140 | 4.250 | 109,394 | +0.10(+2.41%) |
Jul 29, 2008 | 4.150 | 4.170 | 4.120 | 4.150 | 1,950 | -0.01(-0.24%) |
Jul 28, 2008 | 4.430 | 4.500 | 4.160 | 4.160 | 6,795 | -0.25(-5.67%) |
Jul 25, 2008 | 4.240 | 4.410 | 4.240 | 4.410 | 20,494 | +0.28(+6.78%) |
Jul 24, 2008 | 4.150 | 4.150 | 4.120 | 4.130 | 2,827 | -0.07(-1.67%) |
Jul 23, 2008 | 4.190 | 4.300 | 4.150 | 4.200 | 5,552 | -0.05(-1.18%) |
Jul 22, 2008 | 4.250 | 4.370 | 4.250 | 4.250 | 1,800 | +0.00(+0.00%) |
Jul 21, 2008 | 4.250 | 4.270 | 4.210 | 4.250 | 7,436 | -0.15(-3.41%) |
Jul 18, 2008 | 4.420 | 4.420 | 4.400 | 4.400 | 1,462 | +0.06(+1.30%) |
Jul 17, 2008 | 4.310 | 4.344 | 4.310 | 4.344 | 3,476 | -0.06(-1.28%) |
Jul 16, 2008 | 4.430 | 4.430 | 4.400 | 4.400 | 2,091 | -0.04(-0.90%) |
Jul 15, 2008 | 4.470 | 4.470 | 4.400 | 4.440 | 6,208 | -0.06(-1.33%) |
Jul 14, 2008 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | -0.19(-4.05%) |
Jul 11, 2008 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 4.640 | 4.890 | 4.500 | 4.690 | 13,597 | +0.18(+3.99%) |
Jul 09, 2008 | 4.550 | 4.600 | 4.510 | 4.510 | 1,718 | -0.05(-1.10%) |
Jul 08, 2008 | 4.550 | 4.770 | 4.510 | 4.560 | 6,548 | -0.09(-1.94%) |
Jul 07, 2008 | 4.550 | 4.750 | 4.480 | 4.650 | 16,524 | -0.10(-2.11%) |
Jul 04, 2008 | 4.700 | 4.790 | 4.700 | 4.750 | 2,804 | +0.00(+0.00%) |
Jul 03, 2008 | 4.700 | 4.790 | 4.700 | 4.750 | 2,804 | +0.00(+0.00%) |
Jul 02, 2008 | 4.480 | 4.750 | 4.480 | 4.750 | 5,278 | +0.27(+6.03%) |