Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.430 | 2.455 | 2.312 | 2.404 | 647,588 | -0.03(-1.04%) |
Aug 28, 2008 | 2.388 | 2.455 | 2.345 | 2.430 | 639,839 | +0.05(+2.13%) |
Aug 27, 2008 | 2.337 | 2.447 | 2.320 | 2.379 | 399,145 | +0.04(+1.80%) |
Aug 26, 2008 | 2.286 | 2.354 | 2.261 | 2.337 | 110,322 | +0.10(+4.53%) |
Aug 25, 2008 | 2.354 | 2.388 | 2.193 | 2.236 | 222,031 | -0.12(-5.02%) |
Aug 22, 2008 | 2.312 | 2.388 | 2.269 | 2.354 | 236,158 | +0.06(+2.57%) |
Aug 21, 2008 | 2.371 | 2.379 | 2.269 | 2.295 | 219,582 | -0.10(-4.23%) |
Aug 20, 2008 | 2.345 | 2.447 | 2.253 | 2.396 | 401,086 | +0.05(+2.16%) |
Aug 19, 2008 | 2.227 | 2.421 | 2.210 | 2.345 | 1,241,216 | +0.06(+2.58%) |
Aug 18, 2008 | 2.404 | 2.447 | 2.253 | 2.286 | 710,452 | -0.10(-4.24%) |
Aug 15, 2008 | 2.303 | 2.404 | 2.236 | 2.388 | 0 | +0.11(+4.82%) |
Aug 14, 2008 | 2.244 | 2.362 | 2.193 | 2.278 | 1,024,920 | +0.03(+1.50%) |
Aug 13, 2008 | 2.261 | 2.320 | 2.143 | 2.244 | 1,138,169 | -0.02(-0.75%) |
Aug 12, 2008 | 2.193 | 2.328 | 2.168 | 2.261 | 964,714 | +0.06(+2.68%) |
Aug 11, 2008 | 2.160 | 2.362 | 2.092 | 2.202 | 1,005,310 | +0.04(+1.95%) |
Aug 08, 2008 | 1.907 | 2.168 | 1.907 | 2.160 | 765,364 | +0.26(+13.78%) |
Aug 07, 2008 | 2.067 | 2.067 | 1.746 | 1.898 | 2,549,723 | +0.00(+0.00%) |
Aug 06, 2008 | 2.033 | 2.058 | 1.822 | 1.898 | 779,051 | -0.13(-6.64%) |
Aug 05, 2008 | 2.177 | 2.177 | 1.940 | 2.033 | 390,077 | +0.07(+3.43%) |
Aug 04, 2008 | 2.177 | 2.177 | 1.915 | 1.966 | 600,830 | +0.00(+0.00%) |
Aug 01, 2008 | 1.898 | 2.101 | 1.831 | 1.966 | 333,411 | +0.07(+3.56%) |
Jul 31, 2008 | 2.008 | 2.084 | 1.864 | 1.898 | 429,311 | -0.17(-8.16%) |
Jul 30, 2008 | 2.025 | 2.109 | 1.983 | 2.067 | 411,847 | +0.07(+3.38%) |
Jul 29, 2008 | 1.999 | 2.008 | 1.898 | 1.999 | 626,497 | +0.11(+5.80%) |
Jul 28, 2008 | 1.839 | 1.957 | 1.797 | 1.890 | 341,967 | +0.03(+1.82%) |
Jul 25, 2008 | 1.907 | 1.924 | 1.772 | 1.856 | 508,419 | +0.06(+3.29%) |
Jul 24, 2008 | 1.898 | 1.966 | 1.746 | 1.797 | 431,445 | -0.06(-3.18%) |
Jul 23, 2008 | 1.898 | 1.983 | 1.839 | 1.856 | 1,076,448 | -0.04(-2.22%) |
Jul 22, 2008 | 1.729 | 1.898 | 1.713 | 1.898 | 807,996 | +0.11(+6.13%) |
Jul 21, 2008 | 1.738 | 1.797 | 1.679 | 1.789 | 199,095 | +0.06(+3.41%) |
Jul 18, 2008 | 1.729 | 1.780 | 1.645 | 1.729 | 402,530 | +0.00(+0.00%) |
Jul 17, 2008 | 1.696 | 1.755 | 1.603 | 1.729 | 973,160 | +0.03(+1.99%) |
Jul 16, 2008 | 1.679 | 1.797 | 1.637 | 1.696 | 640,944 | +0.03(+2.03%) |
Jul 15, 2008 | 1.721 | 1.780 | 1.645 | 1.662 | 954,648 | -0.09(-5.29%) |
Jul 14, 2008 | 1.932 | 1.957 | 1.713 | 1.755 | 379,197 | -0.17(-8.77%) |
Jul 11, 2008 | 1.738 | 1.949 | 1.729 | 1.924 | 341,278 | +0.16(+9.09%) |
Jul 10, 2008 | 1.713 | 1.890 | 1.696 | 1.763 | 364,260 | +0.04(+2.45%) |
Jul 09, 2008 | 1.746 | 1.797 | 1.628 | 1.721 | 608,382 | -0.03(-1.92%) |
Jul 08, 2008 | 1.662 | 1.772 | 1.637 | 1.755 | 567,622 | +0.09(+5.58%) |
Jul 07, 2008 | 1.670 | 1.738 | 1.620 | 1.662 | 1,113,257 | -0.01(-0.51%) |
Jul 04, 2008 | 1.654 | 1.763 | 1.594 | 1.670 | 185,524 | +0.00(+0.00%) |
Jul 03, 2008 | 1.654 | 1.763 | 1.594 | 1.670 | 185,524 | +0.02(+1.02%) |
Jul 02, 2008 | 1.755 | 1.755 | 1.510 | 1.654 | 518,382 | -0.11(-6.22%) |
Jul 01, 2008 | 1.679 | 1.772 | 1.670 | 1.763 | 478,471 | +0.06(+3.47%) |
Jun 30, 2008 | 1.755 | 1.856 | 1.704 | 1.704 | 549,019 | -0.05(-2.88%) |
Jun 27, 2008 | 1.763 | 1.822 | 1.704 | 1.755 | 3,590,841 | -0.01(-0.48%) |
Jun 26, 2008 | 1.940 | 1.966 | 1.729 | 1.763 | 733,330 | -0.19(-9.91%) |
Jun 25, 2008 | 1.924 | 2.101 | 1.898 | 1.957 | 296,111 | -0.03(-1.69%) |
Jun 24, 2008 | 1.983 | 1.999 | 1.907 | 1.991 | 523,078 | -0.03(-1.67%) |
Jun 23, 2008 | 1.974 | 2.050 | 1.907 | 2.025 | 455,495 | +0.06(+3.00%) |
Jun 20, 2008 | 2.177 | 2.193 | 1.924 | 1.966 | 1,590,107 | -0.23(-10.38%) |
Jun 19, 2008 | 2.202 | 2.253 | 2.109 | 2.193 | 875,624 | +0.00(+0.00%) |
Jun 18, 2008 | 2.303 | 2.303 | 2.177 | 2.193 | 237,962 | -0.12(-5.11%) |
Jun 17, 2008 | 2.354 | 2.354 | 2.261 | 2.312 | 373,343 | -0.06(-2.49%) |
Jun 16, 2008 | 2.337 | 2.371 | 2.278 | 2.371 | 404,879 | +0.00(+0.00%) |
Jun 13, 2008 | 2.253 | 2.371 | 2.151 | 2.371 | 651,606 | +0.09(+4.07%) |
Jun 12, 2008 | 2.075 | 2.278 | 2.058 | 2.278 | 532,778 | +0.22(+10.66%) |
Jun 11, 2008 | 2.202 | 2.202 | 2.058 | 2.058 | 478,516 | -0.15(-6.87%) |
Jun 10, 2008 | 2.151 | 2.261 | 2.126 | 2.210 | 496,448 | +0.05(+2.34%) |
Jun 09, 2008 | 2.202 | 2.227 | 2.101 | 2.160 | 841,688 | -0.06(-2.66%) |
Jun 06, 2008 | 2.421 | 2.421 | 2.219 | 2.219 | 708,800 | -0.22(-9.00%) |
Jun 05, 2008 | 2.312 | 2.438 | 2.219 | 2.438 | 841,393 | +0.13(+5.47%) |
Jun 04, 2008 | 2.295 | 2.362 | 2.244 | 2.312 | 485,611 | +0.00(+0.00%) |
Jun 03, 2008 | 2.244 | 2.337 | 2.193 | 2.312 | 689,314 | +0.08(+3.40%) |