Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.356 | 3.401 | 3.316 | 3.393 | 401,270 | +0.06(+1.85%) |
Sep 29, 2008 | 3.419 | 3.431 | 3.293 | 3.331 | 573,768 | -0.18(-5.11%) |
Sep 26, 2008 | 3.404 | 3.511 | 3.401 | 3.511 | 0 | +0.02(+0.63%) |
Sep 25, 2008 | 3.463 | 3.511 | 3.460 | 3.489 | 354,148 | +0.04(+1.27%) |
Sep 24, 2008 | 3.451 | 3.464 | 3.410 | 3.445 | 344,245 | +0.02(+0.47%) |
Sep 23, 2008 | 3.467 | 3.511 | 3.397 | 3.429 | 329,448 | -0.06(-1.63%) |
Sep 22, 2008 | 3.589 | 3.589 | 3.476 | 3.486 | 349,778 | -0.10(-2.81%) |
Sep 19, 2008 | 3.643 | 3.646 | 3.535 | 3.586 | 0 | +0.15(+4.40%) |
Sep 18, 2008 | 3.372 | 3.435 | 3.317 | 3.435 | 829,225 | +0.09(+2.82%) |
Sep 17, 2008 | 3.526 | 3.526 | 3.312 | 3.341 | 847,891 | -0.22(-6.27%) |
Sep 16, 2008 | 3.517 | 3.604 | 3.495 | 3.564 | 656,801 | -0.05(-1.32%) |
Sep 15, 2008 | 3.643 | 3.706 | 3.605 | 3.612 | 240,616 | -0.14(-3.76%) |
Sep 12, 2008 | 3.700 | 3.763 | 3.700 | 3.753 | 166,101 | +0.01(+0.34%) |
Sep 11, 2008 | 3.693 | 3.744 | 3.678 | 3.741 | 398,653 | +0.02(+0.51%) |
Sep 10, 2008 | 3.709 | 3.753 | 3.700 | 3.722 | 254,212 | +0.02(+0.51%) |
Sep 09, 2008 | 3.813 | 3.820 | 3.703 | 3.703 | 343,747 | -0.12(-3.05%) |
Sep 08, 2008 | 3.822 | 3.854 | 3.763 | 3.819 | 361,513 | +0.08(+2.02%) |
Sep 05, 2008 | 3.709 | 3.750 | 3.688 | 3.744 | 0 | +0.01(+0.25%) |
Sep 04, 2008 | 3.794 | 3.807 | 3.722 | 3.734 | 246,304 | -0.08(-2.14%) |
Sep 03, 2008 | 3.813 | 3.854 | 3.807 | 3.816 | 298,698 | -0.02(-0.41%) |
Sep 02, 2008 | 3.857 | 3.873 | 3.804 | 3.832 | 1,035,484 | +0.00(+0.08%) |
Aug 29, 2008 | 3.835 | 3.838 | 3.810 | 3.829 | 0 | -0.02(-0.57%) |
Aug 28, 2008 | 3.810 | 3.851 | 3.810 | 3.851 | 235,820 | +0.05(+1.41%) |
Aug 27, 2008 | 3.781 | 3.810 | 3.772 | 3.797 | 186,170 | +0.01(+0.33%) |
Aug 26, 2008 | 3.778 | 3.800 | 3.763 | 3.785 | 740,577 | +0.02(+0.42%) |
Aug 25, 2008 | 3.804 | 3.810 | 3.763 | 3.769 | 216,205 | -0.06(-1.64%) |
Aug 22, 2008 | 3.797 | 3.848 | 3.797 | 3.832 | 0 | +0.04(+1.16%) |
Aug 21, 2008 | 3.753 | 3.804 | 3.744 | 3.788 | 987,291 | +0.02(+0.42%) |
Aug 20, 2008 | 3.744 | 3.785 | 3.741 | 3.772 | 511,140 | +0.03(+0.90%) |
Aug 19, 2008 | 3.747 | 3.759 | 3.719 | 3.738 | 514,510 | -0.02(-0.64%) |
Aug 18, 2008 | 3.841 | 3.841 | 3.759 | 3.763 | 610,784 | -0.06(-1.65%) |
Aug 15, 2008 | 3.810 | 3.841 | 3.810 | 3.826 | 0 | +0.01(+0.33%) |
Aug 14, 2008 | 3.750 | 3.826 | 3.750 | 3.813 | 299,391 | +0.03(+0.92%) |
Aug 13, 2008 | 3.791 | 3.800 | 3.763 | 3.778 | 321,800 | -0.02(-0.58%) |
Aug 12, 2008 | 3.829 | 3.841 | 3.797 | 3.800 | 136,116 | -0.04(-1.07%) |
Aug 11, 2008 | 3.822 | 3.870 | 3.822 | 3.841 | 192,592 | +0.01(+0.33%) |
Aug 08, 2008 | 3.737 | 3.832 | 3.734 | 3.829 | 255,686 | +0.07(+1.76%) |
Aug 07, 2008 | 3.807 | 3.822 | 3.763 | 3.763 | 239,866 | -0.08(-1.97%) |
Aug 06, 2008 | 3.794 | 3.841 | 3.781 | 3.838 | 316,509 | +0.02(+0.41%) |
Aug 05, 2008 | 3.737 | 3.822 | 3.734 | 3.822 | 377,329 | +0.12(+3.23%) |
Aug 04, 2008 | 3.737 | 3.737 | 3.693 | 3.703 | 217,298 | -0.03(-0.93%) |
Aug 01, 2008 | 3.747 | 3.756 | 3.696 | 3.737 | 227,699 | -0.00(-0.08%) |
Jul 31, 2008 | 3.769 | 3.802 | 3.741 | 3.741 | 423,391 | -0.05(-1.25%) |
Jul 30, 2008 | 3.778 | 3.816 | 3.753 | 3.788 | 398,453 | +0.03(+0.92%) |
Jul 29, 2008 | 3.753 | 3.759 | 3.681 | 3.753 | 219,359 | +0.08(+2.14%) |
Jul 28, 2008 | 3.725 | 3.741 | 3.674 | 3.674 | 275,784 | -0.06(-1.52%) |
Jul 25, 2008 | 3.709 | 3.759 | 3.709 | 3.731 | 287,614 | +0.02(+0.59%) |
Jul 24, 2008 | 3.813 | 3.813 | 3.709 | 3.709 | 312,530 | -0.09(-2.32%) |
Jul 23, 2008 | 3.788 | 3.829 | 3.782 | 3.797 | 313,136 | +0.02(+0.50%) |
Jul 22, 2008 | 3.684 | 3.778 | 3.675 | 3.778 | 307,861 | +0.07(+1.78%) |
Jul 21, 2008 | 3.703 | 3.728 | 3.703 | 3.712 | 682,711 | +0.03(+0.68%) |
Jul 18, 2008 | 3.678 | 3.703 | 3.659 | 3.687 | 269,876 | +0.01(+0.34%) |
Jul 17, 2008 | 3.627 | 3.687 | 3.608 | 3.674 | 368,897 | +0.07(+1.92%) |
Jul 16, 2008 | 3.526 | 3.605 | 3.517 | 3.605 | 329,004 | +0.09(+2.51%) |
Jul 15, 2008 | 3.542 | 3.593 | 3.438 | 3.517 | 469,592 | -0.07(-2.02%) |
Jul 14, 2008 | 3.630 | 3.646 | 3.555 | 3.589 | 437,372 | -0.02(-0.44%) |
Jul 11, 2008 | 3.577 | 3.624 | 3.555 | 3.605 | 505,779 | -0.00(-0.00%) |
Jul 10, 2008 | 3.593 | 3.621 | 3.567 | 3.605 | 832,150 | +0.02(+0.53%) |
Jul 09, 2008 | 3.684 | 3.696 | 3.586 | 3.586 | 194,018 | -0.09(-2.57%) |
Jul 08, 2008 | 3.605 | 3.684 | 3.593 | 3.681 | 198,890 | +0.06(+1.65%) |
Jul 07, 2008 | 3.665 | 3.684 | 3.539 | 3.621 | 357,629 | -0.04(-1.03%) |
Jul 04, 2008 | 3.674 | 3.684 | 3.621 | 3.659 | 170,547 | +0.00(+0.00%) |
Jul 03, 2008 | 3.674 | 3.684 | 3.621 | 3.659 | 170,547 | -0.01(-0.26%) |
Jul 02, 2008 | 3.734 | 3.756 | 3.668 | 3.668 | 236,153 | -0.06(-1.60%) |