Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.160 | 3.169 | 3.108 | 3.121 | 2,498,859 | -0.07(-2.18%) |
Aug 28, 2008 | 3.126 | 3.196 | 3.085 | 3.191 | 2,387,345 | +0.09(+2.91%) |
Aug 27, 2008 | 3.064 | 3.108 | 3.021 | 3.101 | 2,043,504 | +0.04(+1.26%) |
Aug 26, 2008 | 3.049 | 3.106 | 2.992 | 3.062 | 2,489,408 | +0.01(+0.34%) |
Aug 25, 2008 | 3.083 | 3.111 | 3.046 | 3.052 | 1,974,281 | -0.06(-1.83%) |
Aug 22, 2008 | 3.052 | 3.124 | 3.033 | 3.108 | 1,869,279 | +0.11(+3.53%) |
Aug 21, 2008 | 2.982 | 3.041 | 2.969 | 3.002 | 2,073,628 | -0.03(-0.85%) |
Aug 20, 2008 | 3.013 | 3.088 | 2.959 | 3.028 | 3,272,494 | +0.03(+0.86%) |
Aug 19, 2008 | 3.059 | 3.093 | 2.959 | 3.002 | 2,440,765 | -0.06(-1.86%) |
Aug 18, 2008 | 3.132 | 3.132 | 3.026 | 3.059 | 3,028,066 | -0.07(-2.31%) |
Aug 15, 2008 | 3.150 | 3.199 | 3.070 | 3.132 | 3,317,341 | +0.03(+0.83%) |
Aug 14, 2008 | 2.997 | 3.144 | 2.997 | 3.106 | 2,971,679 | +0.08(+2.73%) |
Aug 13, 2008 | 3.015 | 3.083 | 2.971 | 3.023 | 2,817,871 | -0.01(-0.26%) |
Aug 12, 2008 | 3.075 | 3.101 | 3.000 | 3.031 | 3,143,356 | -0.05(-1.67%) |
Aug 11, 2008 | 2.977 | 3.150 | 2.969 | 3.083 | 6,831,606 | +0.12(+4.19%) |
Aug 08, 2008 | 2.762 | 2.979 | 2.762 | 2.959 | 4,323,919 | +0.21(+7.50%) |
Aug 07, 2008 | 2.739 | 2.824 | 2.711 | 2.752 | 4,749,781 | -0.06(-2.20%) |
Aug 06, 2008 | 2.752 | 2.832 | 2.729 | 2.814 | 6,542,075 | +0.03(+1.11%) |
Aug 05, 2008 | 2.863 | 2.897 | 2.755 | 2.783 | 9,786,704 | -0.04(-1.28%) |
Aug 04, 2008 | 2.902 | 2.951 | 2.786 | 2.819 | 4,451,833 | -0.10(-3.28%) |
Aug 01, 2008 | 2.966 | 2.969 | 2.873 | 2.915 | 4,507,596 | -0.04(-1.22%) |
Jul 31, 2008 | 2.855 | 2.982 | 2.855 | 2.951 | 4,025,142 | +0.03(+1.15%) |
Jul 30, 2008 | 2.840 | 2.925 | 2.806 | 2.917 | 5,034,366 | +0.09(+3.29%) |
Jul 29, 2008 | 2.664 | 2.832 | 2.654 | 2.824 | 3,624,643 | +0.18(+6.63%) |
Jul 28, 2008 | 2.760 | 2.802 | 2.623 | 2.649 | 3,732,547 | -0.13(-4.56%) |
Jul 25, 2008 | 2.760 | 2.811 | 2.698 | 2.775 | 2,609,315 | +0.04(+1.32%) |
Jul 24, 2008 | 2.853 | 2.853 | 2.718 | 2.739 | 3,030,769 | -0.10(-3.55%) |
Jul 23, 2008 | 2.778 | 2.904 | 2.755 | 2.840 | 5,043,639 | -0.03(-0.90%) |
Jul 22, 2008 | 2.669 | 2.866 | 2.649 | 2.866 | 3,475,917 | +0.12(+4.23%) |
Jul 21, 2008 | 2.778 | 2.809 | 2.716 | 2.749 | 2,349,637 | -0.00(-0.09%) |
Jul 18, 2008 | 2.837 | 2.850 | 2.734 | 2.752 | 4,966,541 | -0.09(-3.09%) |
Jul 17, 2008 | 2.698 | 2.868 | 2.662 | 2.840 | 5,326,229 | +0.16(+5.87%) |
Jul 16, 2008 | 2.416 | 2.688 | 2.396 | 2.682 | 5,915,559 | +0.27(+11.00%) |
Jul 15, 2008 | 2.414 | 2.509 | 2.316 | 2.416 | 5,415,505 | -0.04(-1.47%) |
Jul 14, 2008 | 2.569 | 2.584 | 2.453 | 2.453 | 4,533,691 | -0.10(-3.85%) |
Jul 11, 2008 | 2.517 | 2.600 | 2.484 | 2.551 | 5,705,876 | +0.02(+0.61%) |
Jul 10, 2008 | 2.496 | 2.589 | 2.453 | 2.535 | 4,920,381 | +0.03(+1.13%) |
Jul 09, 2008 | 2.613 | 2.659 | 2.481 | 2.507 | 7,812,298 | -0.09(-3.38%) |
Jul 08, 2008 | 2.391 | 2.595 | 2.375 | 2.595 | 5,506,950 | +0.19(+8.06%) |
Jul 07, 2008 | 2.481 | 2.493 | 2.362 | 2.401 | 6,003,611 | -0.07(-2.82%) |
Jul 04, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | +0.00(+0.00%) |
Jul 03, 2008 | 2.553 | 2.553 | 2.471 | 2.471 | 3,158,133 | -0.08(-3.14%) |
Jul 02, 2008 | 2.589 | 2.607 | 2.530 | 2.551 | 5,663,276 | -0.04(-1.40%) |
Jul 01, 2008 | 2.569 | 2.605 | 2.543 | 2.587 | 5,650,644 | -0.02(-0.60%) |
Jun 30, 2008 | 2.841 | 2.841 | 2.579 | 2.602 | 6,830,301 | -0.11(-4.00%) |
Jun 27, 2008 | 2.765 | 2.773 | 2.688 | 2.711 | 9,237,739 | -0.05(-1.96%) |
Jun 26, 2008 | 2.791 | 2.819 | 2.734 | 2.765 | 3,439,061 | -0.05(-1.92%) |
Jun 25, 2008 | 2.837 | 2.886 | 2.791 | 2.819 | 4,419,811 | +0.00(+0.00%) |
Jun 24, 2008 | 2.780 | 2.848 | 2.757 | 2.819 | 4,091,851 | -0.01(-0.46%) |
Jun 23, 2008 | 2.941 | 2.941 | 2.806 | 2.832 | 3,608,503 | -0.10(-3.35%) |
Jun 20, 2008 | 2.969 | 2.982 | 2.907 | 2.930 | 4,075,420 | -0.05(-1.65%) |
Jun 19, 2008 | 2.961 | 2.979 | 2.912 | 2.979 | 4,067,471 | +0.03(+0.96%) |
Jun 18, 2008 | 2.969 | 2.982 | 2.917 | 2.951 | 3,894,133 | -0.03(-0.87%) |
Jun 17, 2008 | 3.075 | 3.075 | 2.974 | 2.977 | 3,422,320 | -0.10(-3.19%) |
Jun 16, 2008 | 3.033 | 3.083 | 3.026 | 3.075 | 2,384,626 | +0.03(+0.85%) |
Jun 13, 2008 | 3.015 | 3.049 | 2.982 | 3.049 | 3,236,556 | +0.07(+2.34%) |
Jun 12, 2008 | 3.077 | 3.077 | 2.961 | 2.979 | 2,963,475 | -0.12(-3.75%) |
Jun 11, 2008 | 3.139 | 3.147 | 3.088 | 3.095 | 6,341,967 | -0.05(-1.64%) |
Jun 10, 2008 | 3.147 | 3.179 | 3.098 | 3.147 | 3,914,376 | +0.03(+0.83%) |
Jun 09, 2008 | 3.168 | 3.196 | 3.098 | 3.121 | 2,862,467 | -0.03(-0.90%) |
Jun 06, 2008 | 3.227 | 3.227 | 3.144 | 3.150 | 3,892,743 | -0.10(-3.02%) |
Jun 05, 2008 | 3.173 | 3.248 | 3.173 | 3.248 | 3,113,240 | +0.09(+2.86%) |
Jun 04, 2008 | 3.124 | 3.188 | 3.113 | 3.157 | 3,625,736 | +0.02(+0.49%) |
Jun 03, 2008 | 3.191 | 3.224 | 3.111 | 3.142 | 4,206,661 | -0.03(-1.06%) |