Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.516 | 3.518 | 3.096 | 3.176 | 1,244,675 | +0.08(+2.75%) |
Sep 29, 2008 | 3.269 | 3.269 | 3.001 | 3.091 | 1,113,979 | -0.22(-6.73%) |
Sep 26, 2008 | 3.301 | 3.314 | 3.253 | 3.314 | 0 | -0.05(-1.50%) |
Sep 25, 2008 | 3.317 | 3.420 | 3.303 | 3.364 | 929,129 | +0.01(+0.32%) |
Sep 24, 2008 | 3.349 | 3.356 | 3.285 | 3.354 | 874,341 | +0.01(+0.32%) |
Sep 23, 2008 | 3.359 | 3.386 | 3.317 | 3.343 | 773,841 | -0.05(-1.33%) |
Sep 22, 2008 | 3.526 | 3.526 | 3.370 | 3.388 | 740,683 | -0.16(-4.56%) |
Sep 19, 2008 | 3.524 | 3.603 | 3.425 | 3.550 | 0 | +0.06(+1.71%) |
Sep 18, 2008 | 3.375 | 3.492 | 3.224 | 3.490 | 1,773,402 | +0.10(+3.10%) |
Sep 17, 2008 | 3.606 | 3.609 | 3.350 | 3.386 | 1,537,970 | -0.26(-7.06%) |
Sep 16, 2008 | 3.627 | 3.643 | 3.346 | 3.643 | 2,099,905 | -0.07(-2.00%) |
Sep 15, 2008 | 3.858 | 3.866 | 3.715 | 3.717 | 956,558 | -0.21(-5.47%) |
Sep 12, 2008 | 3.900 | 3.959 | 3.900 | 3.932 | 409,383 | +0.01(+0.20%) |
Sep 11, 2008 | 3.887 | 3.924 | 3.882 | 3.924 | 422,577 | -0.01(-0.20%) |
Sep 10, 2008 | 3.993 | 3.999 | 3.914 | 3.932 | 432,474 | -0.05(-1.13%) |
Sep 09, 2008 | 4.110 | 4.110 | 3.969 | 3.977 | 671,818 | -0.12(-3.04%) |
Sep 08, 2008 | 4.163 | 4.163 | 4.054 | 4.102 | 562,258 | +0.04(+1.05%) |
Sep 05, 2008 | 4.044 | 4.076 | 3.988 | 4.060 | 0 | +0.01(+0.13%) |
Sep 04, 2008 | 4.160 | 4.160 | 4.041 | 4.054 | 419,720 | -0.11(-2.74%) |
Sep 03, 2008 | 4.176 | 4.206 | 4.139 | 4.168 | 568,367 | -0.02(-0.51%) |
Sep 02, 2008 | 4.272 | 4.276 | 4.176 | 4.190 | 430,462 | -0.03(-0.69%) |
Aug 29, 2008 | 4.190 | 4.219 | 4.179 | 4.219 | 381,584 | +0.03(+0.63%) |
Aug 28, 2008 | 4.139 | 4.192 | 4.139 | 4.192 | 380,566 | +0.06(+1.35%) |
Aug 27, 2008 | 4.123 | 4.150 | 4.118 | 4.137 | 418,009 | +0.01(+0.32%) |
Aug 26, 2008 | 4.083 | 4.131 | 4.083 | 4.123 | 583,367 | +0.04(+0.91%) |
Aug 25, 2008 | 4.137 | 4.139 | 4.078 | 4.086 | 413,472 | -0.05(-1.28%) |
Aug 22, 2008 | 4.139 | 4.160 | 4.113 | 4.139 | 407,487 | +0.04(+1.04%) |
Aug 21, 2008 | 4.139 | 4.144 | 4.083 | 4.097 | 484,013 | -0.04(-0.96%) |
Aug 20, 2008 | 4.152 | 4.160 | 4.110 | 4.137 | 404,298 | +0.01(+0.26%) |
Aug 19, 2008 | 4.137 | 4.142 | 4.102 | 4.126 | 497,999 | -0.02(-0.51%) |
Aug 18, 2008 | 4.182 | 4.184 | 4.134 | 4.147 | 404,106 | -0.02(-0.57%) |
Aug 15, 2008 | 4.158 | 4.180 | 4.150 | 4.171 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 4.150 | 4.192 | 4.139 | 4.171 | 420,602 | +0.01(+0.26%) |
Aug 13, 2008 | 4.150 | 4.168 | 4.123 | 4.160 | 344,023 | +0.01(+0.26%) |
Aug 12, 2008 | 4.174 | 4.187 | 4.139 | 4.150 | 468,399 | -0.03(-0.64%) |
Aug 11, 2008 | 4.158 | 4.198 | 4.149 | 4.176 | 390,689 | +0.01(+0.19%) |
Aug 08, 2008 | 4.099 | 4.168 | 3.980 | 4.168 | 501,994 | +0.06(+1.42%) |
Aug 07, 2008 | 4.152 | 4.152 | 4.097 | 4.110 | 325,217 | -0.06(-1.34%) |
Aug 06, 2008 | 4.150 | 4.174 | 4.131 | 4.166 | 392,261 | +0.01(+0.32%) |
Aug 05, 2008 | 4.121 | 4.152 | 4.105 | 4.152 | 334,816 | +0.06(+1.56%) |
Aug 04, 2008 | 4.123 | 4.145 | 4.083 | 4.089 | 371,306 | -0.03(-0.84%) |
Aug 01, 2008 | 4.150 | 4.150 | 4.086 | 4.123 | 312,625 | +0.00(+0.00%) |
Jul 31, 2008 | 4.118 | 4.190 | 4.113 | 4.123 | 436,454 | -0.02(-0.51%) |
Jul 30, 2008 | 4.118 | 4.155 | 4.089 | 4.145 | 350,291 | +0.06(+1.49%) |
Jul 29, 2008 | 4.083 | 4.091 | 4.020 | 4.083 | 366,116 | +0.06(+1.58%) |
Jul 28, 2008 | 4.105 | 4.110 | 4.012 | 4.020 | 404,347 | -0.06(-1.56%) |
Jul 25, 2008 | 4.081 | 4.099 | 4.049 | 4.083 | 467,313 | +0.02(+0.39%) |
Jul 24, 2008 | 4.131 | 4.150 | 4.057 | 4.068 | 451,205 | -0.06(-1.54%) |
Jul 23, 2008 | 4.102 | 4.145 | 4.078 | 4.131 | 376,650 | +0.06(+1.57%) |
Jul 22, 2008 | 4.020 | 4.068 | 4.014 | 4.068 | 367,401 | +0.02(+0.46%) |
Jul 21, 2008 | 4.033 | 4.078 | 4.025 | 4.049 | 410,080 | +0.02(+0.39%) |
Jul 18, 2008 | 4.030 | 4.040 | 3.991 | 4.033 | 460,443 | +0.01(+0.26%) |
Jul 17, 2008 | 3.993 | 4.060 | 3.935 | 4.022 | 945,583 | +0.05(+1.20%) |
Jul 16, 2008 | 3.845 | 3.980 | 3.829 | 3.975 | 746,430 | +0.12(+3.10%) |
Jul 15, 2008 | 3.906 | 3.927 | 3.797 | 3.855 | 847,658 | -0.11(-2.87%) |
Jul 14, 2008 | 4.078 | 4.105 | 3.946 | 3.969 | 610,499 | -0.09(-2.29%) |
Jul 11, 2008 | 4.134 | 4.147 | 4.033 | 4.062 | 672,550 | -0.09(-2.24%) |
Jul 10, 2008 | 4.187 | 4.203 | 4.126 | 4.155 | 364,281 | -0.03(-0.70%) |
Jul 09, 2008 | 4.184 | 4.248 | 4.179 | 4.184 | 371,525 | +0.01(+0.13%) |
Jul 08, 2008 | 4.091 | 4.184 | 4.057 | 4.179 | 546,290 | +0.06(+1.55%) |
Jul 07, 2008 | 4.259 | 4.269 | 4.113 | 4.115 | 523,620 | -0.13(-3.12%) |
Jul 04, 2008 | 4.359 | 4.359 | 4.219 | 4.248 | 437,438 | +0.00(+0.00%) |
Jul 03, 2008 | 4.359 | 4.359 | 4.219 | 4.248 | 437,438 | -0.10(-2.32%) |
Jul 02, 2008 | 4.444 | 4.444 | 4.344 | 4.349 | 617,777 | -0.07(-1.56%) |