Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.171 | 2.214 | 2.108 | 2.131 | 1,419,294 | +0.04(+1.91%) |
Sep 29, 2008 | 2.255 | 2.255 | 1.996 | 2.091 | 1,437,320 | -0.29(-12.23%) |
Sep 26, 2008 | 2.384 | 2.390 | 2.297 | 2.382 | 0 | -0.05(-2.24%) |
Sep 25, 2008 | 2.338 | 2.455 | 2.338 | 2.436 | 789,110 | +0.14(+5.96%) |
Sep 24, 2008 | 2.308 | 2.346 | 2.273 | 2.299 | 1,464,049 | -0.02(-0.70%) |
Sep 23, 2008 | 2.390 | 2.395 | 2.265 | 2.315 | 582,117 | -0.10(-4.06%) |
Sep 22, 2008 | 2.411 | 2.511 | 2.381 | 2.413 | 1,239,218 | +0.03(+1.11%) |
Sep 19, 2008 | 2.308 | 2.406 | 2.282 | 2.387 | 0 | +0.30(+14.47%) |
Sep 18, 2008 | 2.110 | 2.133 | 1.759 | 2.085 | 2,470,509 | -0.06(-2.68%) |
Sep 17, 2008 | 2.334 | 2.373 | 2.127 | 2.142 | 1,532,549 | -0.30(-12.15%) |
Sep 16, 2008 | 2.359 | 2.439 | 2.312 | 2.439 | 1,623,444 | +0.05(+2.14%) |
Sep 15, 2008 | 2.405 | 2.498 | 2.383 | 2.388 | 1,067,632 | -0.18(-7.12%) |
Sep 12, 2008 | 2.539 | 2.630 | 2.525 | 2.571 | 1,204,116 | +0.04(+1.48%) |
Sep 11, 2008 | 2.458 | 2.557 | 2.445 | 2.533 | 1,170,976 | -0.00(-0.07%) |
Sep 10, 2008 | 2.577 | 2.597 | 2.463 | 2.535 | 1,657,489 | -0.01(-0.20%) |
Sep 09, 2008 | 2.632 | 2.673 | 2.521 | 2.540 | 1,006,601 | -0.14(-5.33%) |
Sep 08, 2008 | 2.836 | 2.858 | 2.670 | 2.683 | 1,308,012 | -0.09(-3.28%) |
Sep 05, 2008 | 2.712 | 2.787 | 2.682 | 2.774 | 0 | -0.01(-0.21%) |
Sep 04, 2008 | 2.806 | 2.824 | 2.731 | 2.780 | 993,436 | -0.11(-3.72%) |
Sep 03, 2008 | 2.943 | 2.997 | 2.809 | 2.888 | 1,198,996 | -0.08(-2.56%) |
Sep 02, 2008 | 3.019 | 3.065 | 2.924 | 2.963 | 1,696,818 | -0.06(-2.00%) |
Aug 29, 2008 | 3.127 | 3.129 | 2.998 | 3.024 | 598,840 | -0.09(-2.82%) |
Aug 28, 2008 | 3.159 | 3.161 | 3.099 | 3.111 | 484,352 | -0.01(-0.16%) |
Aug 27, 2008 | 3.074 | 3.117 | 3.056 | 3.117 | 1,064,602 | +0.04(+1.41%) |
Aug 26, 2008 | 3.058 | 3.082 | 3.025 | 3.073 | 569,364 | +0.06(+1.95%) |
Aug 25, 2008 | 3.162 | 3.163 | 3.013 | 3.014 | 734,713 | -0.11(-3.49%) |
Aug 22, 2008 | 3.121 | 3.180 | 3.111 | 3.123 | 1,038,743 | +0.01(+0.41%) |
Aug 21, 2008 | 3.102 | 3.116 | 3.081 | 3.111 | 958,969 | -0.07(-2.17%) |
Aug 20, 2008 | 3.108 | 3.206 | 3.071 | 3.180 | 1,039,330 | +0.04(+1.14%) |
Aug 19, 2008 | 3.088 | 3.167 | 3.057 | 3.144 | 983,830 | +0.03(+0.90%) |
Aug 18, 2008 | 3.179 | 3.192 | 3.114 | 3.116 | 897,597 | -0.01(-0.27%) |
Aug 15, 2008 | 3.056 | 3.184 | 3.019 | 3.124 | 0 | +0.13(+4.50%) |
Aug 14, 2008 | 2.958 | 3.048 | 2.938 | 2.990 | 1,225,090 | +0.10(+3.51%) |
Aug 13, 2008 | 2.800 | 2.930 | 2.781 | 2.888 | 938,253 | +0.11(+4.05%) |
Aug 12, 2008 | 2.945 | 2.958 | 2.776 | 2.776 | 655,644 | -0.15(-5.15%) |
Aug 11, 2008 | 3.085 | 3.094 | 2.870 | 2.927 | 841,650 | -0.09(-2.94%) |
Aug 08, 2008 | 2.958 | 3.040 | 2.940 | 3.015 | 733,351 | -0.02(-0.65%) |
Aug 07, 2008 | 3.014 | 3.114 | 3.009 | 3.035 | 747,573 | -0.01(-0.31%) |
Aug 06, 2008 | 2.981 | 3.061 | 2.980 | 3.044 | 482,731 | +0.02(+0.51%) |
Aug 05, 2008 | 3.013 | 3.035 | 2.982 | 3.029 | 552,923 | +0.04(+1.45%) |
Aug 04, 2008 | 3.100 | 3.100 | 2.985 | 2.985 | 2,977,268 | -0.07(-2.39%) |
Aug 01, 2008 | 3.061 | 3.123 | 3.047 | 3.059 | 2,919,220 | -0.04(-1.43%) |
Jul 31, 2008 | 2.980 | 3.134 | 2.940 | 3.103 | 5,029,765 | +0.05(+1.50%) |
Jul 30, 2008 | 3.068 | 3.077 | 3.037 | 3.057 | 1,298,112 | +0.01(+0.22%) |
Jul 29, 2008 | 3.050 | 3.054 | 2.971 | 3.050 | 1,076,381 | +0.07(+2.46%) |
Jul 28, 2008 | 3.042 | 3.086 | 2.968 | 2.977 | 721,995 | -0.05(-1.74%) |
Jul 25, 2008 | 3.086 | 3.096 | 2.915 | 3.030 | 1,671,229 | -0.08(-2.52%) |
Jul 24, 2008 | 3.135 | 3.198 | 3.088 | 3.108 | 778,658 | -0.02(-0.63%) |
Jul 23, 2008 | 3.207 | 3.207 | 3.105 | 3.128 | 1,574,920 | -0.05(-1.58%) |
Jul 22, 2008 | 3.175 | 3.223 | 3.158 | 3.178 | 666,354 | -0.09(-2.89%) |
Jul 21, 2008 | 3.243 | 3.274 | 3.174 | 3.272 | 668,139 | +0.16(+5.12%) |
Jul 18, 2008 | 3.214 | 3.258 | 3.091 | 3.113 | 782,110 | -0.07(-2.25%) |
Jul 17, 2008 | 3.170 | 3.369 | 3.072 | 3.185 | 1,957,761 | +0.01(+0.27%) |
Jul 16, 2008 | 3.047 | 3.181 | 3.042 | 3.176 | 1,517,682 | +0.16(+5.28%) |
Jul 15, 2008 | 2.874 | 3.066 | 2.842 | 3.017 | 2,101,162 | +0.07(+2.28%) |
Jul 14, 2008 | 2.897 | 2.995 | 2.811 | 2.950 | 1,026,565 | +0.06(+2.24%) |
Jul 11, 2008 | 2.796 | 2.922 | 2.796 | 2.885 | 1,012,508 | +0.05(+1.62%) |
Jul 10, 2008 | 2.750 | 2.918 | 2.746 | 2.839 | 1,307,976 | +0.07(+2.58%) |
Jul 09, 2008 | 2.777 | 2.819 | 2.759 | 2.767 | 557,867 | -0.04(-1.28%) |
Jul 08, 2008 | 2.831 | 2.856 | 2.777 | 2.803 | 968,587 | -0.06(-2.26%) |
Jul 07, 2008 | 2.949 | 2.977 | 2.850 | 2.868 | 1,926,394 | -0.24(-7.73%) |
Jul 04, 2008 | 3.169 | 3.180 | 3.094 | 3.108 | 640,412 | +0.00(+0.00%) |
Jul 03, 2008 | 3.169 | 3.180 | 3.094 | 3.108 | 640,412 | -0.01(-0.25%) |
Jul 02, 2008 | 3.232 | 3.249 | 3.100 | 3.116 | 1,089,346 | -0.10(-3.10%) |