Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.363 | 2.423 | 2.094 | 2.244 | 566,492 | +0.12(+5.63%) |
Sep 29, 2008 | 2.463 | 2.483 | 2.064 | 2.124 | 764,473 | -0.38(-15.14%) |
Sep 26, 2008 | 2.583 | 2.583 | 2.304 | 2.503 | 0 | -0.06(-2.33%) |
Sep 25, 2008 | 2.593 | 2.792 | 2.533 | 2.563 | 397,467 | -0.03(-1.15%) |
Sep 24, 2008 | 2.633 | 2.693 | 2.543 | 2.593 | 475,769 | +0.01(+0.39%) |
Sep 23, 2008 | 2.643 | 2.752 | 2.583 | 2.583 | 545,493 | -0.08(-3.00%) |
Sep 22, 2008 | 2.822 | 2.892 | 2.643 | 2.663 | 911,824 | -0.13(-4.64%) |
Sep 19, 2008 | 3.012 | 3.022 | 2.643 | 2.792 | 0 | -0.25(-8.20%) |
Sep 18, 2008 | 2.722 | 3.042 | 2.543 | 3.042 | 1,165,073 | +0.35(+12.96%) |
Sep 17, 2008 | 2.872 | 3.062 | 2.643 | 2.693 | 676,127 | -0.40(-12.90%) |
Sep 16, 2008 | 2.533 | 3.091 | 2.503 | 3.091 | 506,200 | +0.40(+14.81%) |
Sep 15, 2008 | 2.802 | 2.862 | 2.603 | 2.693 | 584,526 | -0.17(-5.92%) |
Sep 12, 2008 | 2.732 | 2.942 | 2.673 | 2.862 | 533,885 | +0.10(+3.61%) |
Sep 11, 2008 | 2.712 | 2.762 | 2.535 | 2.762 | 567,979 | +0.18(+6.95%) |
Sep 10, 2008 | 2.603 | 2.653 | 2.443 | 2.583 | 714,563 | +0.05(+1.97%) |
Sep 09, 2008 | 2.972 | 2.972 | 2.533 | 2.533 | 1,141,119 | -0.44(-14.77%) |
Sep 08, 2008 | 2.922 | 3.081 | 2.653 | 2.972 | 1,105,124 | -0.13(-4.18%) |
Sep 05, 2008 | 2.852 | 3.149 | 2.543 | 3.101 | 0 | +0.31(+11.07%) |
Sep 04, 2008 | 3.131 | 3.131 | 2.792 | 2.792 | 1,342,483 | -0.30(-9.68%) |
Sep 03, 2008 | 3.520 | 3.520 | 3.022 | 3.091 | 1,373,527 | -0.39(-11.17%) |
Sep 02, 2008 | 3.680 | 3.680 | 3.261 | 3.480 | 882,538 | -0.27(-7.18%) |
Aug 29, 2008 | 3.710 | 3.750 | 3.371 | 3.750 | 0 | +0.02(+0.53%) |
Aug 28, 2008 | 3.710 | 3.730 | 3.301 | 3.730 | 688,035 | +0.08(+2.19%) |
Aug 27, 2008 | 3.570 | 4.188 | 3.520 | 3.650 | 918,513 | +0.15(+4.27%) |
Aug 26, 2008 | 3.470 | 3.770 | 3.161 | 3.500 | 1,706,658 | +0.03(+0.86%) |
Aug 25, 2008 | 3.640 | 3.720 | 3.301 | 3.470 | 1,006,605 | -0.31(-8.18%) |
Aug 22, 2008 | 3.959 | 4.099 | 3.550 | 3.780 | 709,724 | -0.18(-4.53%) |
Aug 21, 2008 | 4.288 | 4.438 | 3.889 | 3.959 | 923,286 | -0.32(-7.46%) |
Aug 20, 2008 | 4.717 | 4.717 | 4.039 | 4.278 | 1,186,847 | -0.11(-2.50%) |
Aug 19, 2008 | 5.016 | 5.086 | 4.059 | 4.388 | 1,532,467 | -0.58(-11.65%) |
Aug 18, 2008 | 5.265 | 5.834 | 4.647 | 4.966 | 2,248,805 | +0.09(+1.84%) |
Aug 15, 2008 | 4.388 | 4.876 | 4.288 | 4.876 | 0 | +0.42(+9.40%) |
Aug 14, 2008 | 4.488 | 4.787 | 4.208 | 4.458 | 1,140,043 | -0.02(-0.45%) |
Aug 13, 2008 | 3.740 | 4.498 | 3.740 | 4.478 | 1,483,211 | +0.70(+18.47%) |
Aug 12, 2008 | 4.308 | 4.478 | 3.650 | 3.780 | 2,102,454 | -0.61(-13.86%) |
Aug 11, 2008 | 2.842 | 4.587 | 2.842 | 4.388 | 3,402,752 | +1.50(+51.72%) |
Aug 08, 2008 | 2.972 | 2.982 | 2.832 | 2.892 | 603,169 | +0.09(+3.20%) |
Aug 07, 2008 | 2.842 | 3.071 | 2.792 | 2.802 | 784,184 | -0.12(-4.10%) |
Aug 06, 2008 | 2.912 | 2.992 | 2.842 | 2.922 | 693,861 | +0.06(+2.09%) |
Aug 05, 2008 | 2.982 | 2.992 | 2.792 | 2.862 | 1,009,623 | +0.04(+1.41%) |
Aug 04, 2008 | 3.032 | 3.032 | 2.822 | 2.822 | 1,013,557 | -0.14(-4.71%) |
Aug 01, 2008 | 3.042 | 3.042 | 2.872 | 2.962 | 546,782 | -0.06(-1.98%) |
Jul 31, 2008 | 2.972 | 3.022 | 2.792 | 3.022 | 445,372 | +0.11(+3.77%) |
Jul 30, 2008 | 3.091 | 3.211 | 2.802 | 2.912 | 962,988 | -0.14(-4.58%) |
Jul 29, 2008 | 3.052 | 3.121 | 2.902 | 3.052 | 483,601 | +0.12(+4.08%) |
Jul 28, 2008 | 2.942 | 3.081 | 2.842 | 2.932 | 274,746 | -0.02(-0.68%) |
Jul 25, 2008 | 3.022 | 3.091 | 2.693 | 2.952 | 757,941 | -0.08(-2.63%) |
Jul 24, 2008 | 3.281 | 3.500 | 2.882 | 3.032 | 826,882 | -0.17(-5.30%) |
Jul 23, 2008 | 3.131 | 3.291 | 3.091 | 3.201 | 806,562 | -0.03(-0.93%) |
Jul 22, 2008 | 3.371 | 3.371 | 2.942 | 3.231 | 1,106,812 | -0.10(-2.99%) |
Jul 21, 2008 | 3.311 | 3.361 | 3.052 | 3.331 | 762,913 | +0.07(+2.14%) |
Jul 18, 2008 | 3.381 | 3.421 | 3.012 | 3.261 | 622,770 | +0.08(+2.51%) |
Jul 17, 2008 | 3.401 | 3.540 | 3.171 | 3.181 | 1,086,791 | -0.16(-4.78%) |
Jul 16, 2008 | 3.261 | 3.341 | 3.012 | 3.341 | 806,229 | +0.03(+0.90%) |
Jul 15, 2008 | 3.391 | 3.570 | 3.091 | 3.311 | 871,622 | -0.08(-2.35%) |
Jul 14, 2008 | 3.391 | 3.690 | 3.171 | 3.391 | 1,242,143 | +0.00(+0.00%) |
Jul 11, 2008 | 2.603 | 3.590 | 2.463 | 3.391 | 1,777,957 | +0.72(+26.87%) |
Jul 10, 2008 | 3.121 | 3.181 | 2.513 | 2.673 | 1,573,824 | -0.45(-14.38%) |
Jul 09, 2008 | 3.221 | 3.470 | 3.071 | 3.121 | 721,004 | -0.20(-6.01%) |
Jul 08, 2008 | 3.440 | 3.480 | 3.091 | 3.321 | 1,137,437 | -0.14(-4.03%) |
Jul 07, 2008 | 3.730 | 3.969 | 3.381 | 3.460 | 802,152 | -0.21(-5.71%) |
Jul 04, 2008 | 3.560 | 3.690 | 3.391 | 3.670 | 594,795 | +0.00(+0.00%) |
Jul 03, 2008 | 3.560 | 3.690 | 3.391 | 3.670 | 594,795 | +0.02(+0.55%) |
Jul 02, 2008 | 4.268 | 4.268 | 3.401 | 3.650 | 1,750,953 | -0.44(-10.73%) |