Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.165 | 3.199 | 2.917 | 3.159 | 5,211 | -0.13(-3.83%) |
Sep 29, 2008 | 2.954 | 3.285 | 2.843 | 3.285 | 56,934 | +0.36(+12.39%) |
Sep 26, 2008 | 3.218 | 3.218 | 2.923 | 2.923 | 19,868 | -0.10(-3.45%) |
Sep 25, 2008 | 3.224 | 3.224 | 3.027 | 3.027 | 19,542 | -0.05(-1.50%) |
Sep 24, 2008 | 3.073 | 3.086 | 3.070 | 3.073 | 49,182 | +0.03(+1.01%) |
Sep 23, 2008 | 3.147 | 3.147 | 3.009 | 3.043 | 12,051 | -0.08(-2.65%) |
Sep 22, 2008 | 2.978 | 3.125 | 2.686 | 3.125 | 12,758 | +0.12(+4.09%) |
Sep 19, 2008 | 3.224 | 3.251 | 3.003 | 3.003 | 27,652 | -0.17(-5.51%) |
Sep 18, 2008 | 3.224 | 3.224 | 3.178 | 3.178 | 7,817 | -0.02(-0.48%) |
Sep 17, 2008 | 3.224 | 3.227 | 3.150 | 3.193 | 23,096 | -0.03(-0.95%) |
Sep 16, 2008 | 3.084 | 3.224 | 3.084 | 3.224 | 11,334 | +0.06(+1.94%) |
Sep 15, 2008 | 3.224 | 3.224 | 3.079 | 3.162 | 5,625 | -0.09(-2.74%) |
Sep 12, 2008 | 3.224 | 3.251 | 3.224 | 3.251 | 22,799 | +0.00(+0.00%) |
Sep 11, 2008 | 3.251 | 3.251 | 3.234 | 3.251 | 7,426 | +0.01(+0.37%) |
Sep 10, 2008 | 3.196 | 3.239 | 3.196 | 3.239 | 4,748 | +0.02(+0.77%) |
Sep 09, 2008 | 3.193 | 3.215 | 3.193 | 3.215 | 12,311 | +0.04(+1.26%) |
Sep 08, 2008 | 3.162 | 3.273 | 3.154 | 3.175 | 25,998 | -0.08(-2.45%) |
Sep 05, 2008 | 3.193 | 3.279 | 3.193 | 3.254 | 8,729 | +0.03(+0.95%) |
Sep 04, 2008 | 3.254 | 3.254 | 3.224 | 3.224 | 13,777 | -0.06(-1.78%) |
Sep 03, 2008 | 3.257 | 3.282 | 3.257 | 3.282 | 22,715 | +0.00(+0.00%) |
Sep 02, 2008 | 3.322 | 3.322 | 3.162 | 3.282 | 9,380 | +0.06(+1.91%) |
Aug 29, 2008 | 3.147 | 3.227 | 3.132 | 3.221 | 15,884 | +0.09(+2.84%) |
Aug 28, 2008 | 3.224 | 3.224 | 3.132 | 3.132 | 47,553 | -0.09(-2.86%) |
Aug 27, 2008 | 3.150 | 3.224 | 3.107 | 3.224 | 12,220 | +0.11(+3.45%) |
Aug 26, 2008 | 3.116 | 3.175 | 3.086 | 3.116 | 6,963 | +0.03(+0.86%) |
Aug 25, 2008 | 3.043 | 3.110 | 3.043 | 3.090 | 10,097 | -0.02(-0.53%) |
Aug 22, 2008 | 3.009 | 3.121 | 3.009 | 3.106 | 11,207 | +0.09(+2.90%) |
Aug 21, 2008 | 3.009 | 3.021 | 2.947 | 3.019 | 15,963 | +0.01(+0.22%) |
Aug 20, 2008 | 2.978 | 3.039 | 2.950 | 3.012 | 15,826 | +0.03(+1.03%) |
Aug 19, 2008 | 2.978 | 3.052 | 2.920 | 2.981 | 27,196 | +0.03(+1.15%) |
Aug 18, 2008 | 3.003 | 3.058 | 2.944 | 2.947 | 14,624 | +0.00(+0.00%) |
Aug 15, 2008 | 2.868 | 2.947 | 2.868 | 2.947 | 11,396 | +0.07(+2.45%) |
Aug 14, 2008 | 2.874 | 2.978 | 2.871 | 2.877 | 6,823 | -0.04(-1.37%) |
Aug 13, 2008 | 2.962 | 2.993 | 2.917 | 2.917 | 18,630 | +0.01(+0.42%) |
Aug 12, 2008 | 2.917 | 2.917 | 2.904 | 2.904 | 3,579 | -0.03(-0.94%) |
Aug 11, 2008 | 2.804 | 2.987 | 2.804 | 2.932 | 12,214 | +0.02(+0.53%) |
Aug 08, 2008 | 2.854 | 2.917 | 2.854 | 2.917 | 3,253 | +0.10(+3.60%) |
Aug 07, 2008 | 2.840 | 2.883 | 2.815 | 2.815 | 4,234 | -0.01(-0.22%) |
Aug 06, 2008 | 2.822 | 2.822 | 2.822 | 2.822 | 6,514 | +0.00(+0.00%) |
Aug 05, 2008 | 2.794 | 2.825 | 2.763 | 2.822 | 19,047 | +0.04(+1.43%) |
Aug 04, 2008 | 2.779 | 2.794 | 2.763 | 2.782 | 8,885 | +0.01(+0.22%) |
Aug 01, 2008 | 2.772 | 2.775 | 2.772 | 2.775 | 2,358 | +0.01(+0.44%) |
Jul 31, 2008 | 2.745 | 2.772 | 2.745 | 2.763 | 6,748 | +0.04(+1.35%) |
Jul 30, 2008 | 2.723 | 2.726 | 2.723 | 2.726 | 7,979 | +0.03(+1.14%) |
Jul 29, 2008 | 2.696 | 2.754 | 2.686 | 2.696 | 4,885 | -0.02(-0.79%) |
Jul 28, 2008 | 2.739 | 2.760 | 2.705 | 2.717 | 4,797 | -0.06(-2.21%) |
Jul 25, 2008 | 2.763 | 2.779 | 2.763 | 2.779 | 6,631 | +0.01(+0.44%) |
Jul 24, 2008 | 2.766 | 2.766 | 2.748 | 2.766 | 16,132 | +0.02(+0.67%) |
Jul 23, 2008 | 2.732 | 2.748 | 2.732 | 2.748 | 2,279 | +0.02(+0.67%) |
Jul 22, 2008 | 2.680 | 2.751 | 2.656 | 2.729 | 11,077 | -0.03(-1.11%) |
Jul 21, 2008 | 2.686 | 2.760 | 2.686 | 2.760 | 8,794 | +0.01(+0.45%) |
Jul 18, 2008 | 2.748 | 2.748 | 2.748 | 2.748 | 325 | +0.02(+0.79%) |
Jul 17, 2008 | 2.717 | 2.760 | 2.702 | 2.726 | 10,924 | -0.03(-1.11%) |
Jul 16, 2008 | 2.610 | 2.757 | 2.610 | 2.757 | 6,839 | +0.13(+4.91%) |
Jul 15, 2008 | 2.659 | 2.659 | 2.628 | 2.628 | 3,989 | -0.02(-0.81%) |
Jul 14, 2008 | 2.760 | 2.760 | 2.597 | 2.650 | 8,142 | -0.10(-3.79%) |
Jul 11, 2008 | 2.616 | 2.760 | 2.600 | 2.754 | 13,028 | +0.11(+4.30%) |
Jul 10, 2008 | 2.748 | 2.748 | 2.628 | 2.640 | 10,999 | -0.07(-2.60%) |
Jul 09, 2008 | 2.757 | 2.760 | 2.711 | 2.711 | 4,934 | -0.02(-0.79%) |
Jul 08, 2008 | 2.760 | 2.763 | 2.702 | 2.732 | 25,128 | +0.00(+0.11%) |
Jul 07, 2008 | 2.757 | 2.763 | 2.653 | 2.729 | 26,760 | +0.02(+0.68%) |
Jul 04, 2008 | 2.748 | 2.748 | 2.702 | 2.711 | 5,537 | +0.00(+0.00%) |
Jul 03, 2008 | 2.748 | 2.748 | 2.702 | 2.711 | 5,537 | -0.01(-0.25%) |
Jul 02, 2008 | 2.760 | 2.763 | 2.717 | 2.718 | 11,644 | -0.01(-0.54%) |