Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.270 | 3.496 | 2.986 | 3.454 | 1,679,381 | +0.30(+9.55%) |
Sep 29, 2008 | 3.362 | 3.454 | 3.094 | 3.153 | 1,477,052 | -0.32(-9.16%) |
Sep 26, 2008 | 3.454 | 3.487 | 3.211 | 3.471 | 0 | +0.02(+0.48%) |
Sep 25, 2008 | 3.312 | 3.487 | 3.253 | 3.454 | 954,545 | +0.13(+4.03%) |
Sep 24, 2008 | 3.278 | 3.429 | 3.220 | 3.320 | 1,519,365 | +0.00(+0.00%) |
Sep 23, 2008 | 3.446 | 3.471 | 3.220 | 3.320 | 1,309,622 | -0.03(-0.75%) |
Sep 22, 2008 | 3.613 | 3.671 | 3.295 | 3.345 | 1,518,334 | -0.36(-9.71%) |
Sep 19, 2008 | 3.780 | 4.767 | 3.513 | 3.705 | 0 | +0.01(+0.23%) |
Sep 18, 2008 | 3.554 | 3.705 | 3.295 | 3.697 | 3,855,911 | +0.21(+6.00%) |
Sep 17, 2008 | 3.830 | 3.922 | 3.487 | 3.487 | 2,311,234 | -0.47(-11.84%) |
Sep 16, 2008 | 3.454 | 4.039 | 3.454 | 3.956 | 1,940,337 | +0.41(+11.56%) |
Sep 15, 2008 | 3.429 | 3.763 | 3.429 | 3.546 | 1,363,343 | +0.03(+0.95%) |
Sep 12, 2008 | 3.504 | 3.571 | 3.454 | 3.513 | 1,523,202 | -0.03(-0.71%) |
Sep 11, 2008 | 3.579 | 3.663 | 3.471 | 3.538 | 1,689,146 | -0.16(-4.30%) |
Sep 10, 2008 | 3.588 | 3.738 | 3.437 | 3.697 | 1,925,796 | +0.10(+2.79%) |
Sep 09, 2008 | 3.805 | 3.843 | 3.504 | 3.596 | 1,979,913 | -0.28(-7.13%) |
Sep 08, 2008 | 3.964 | 3.964 | 3.412 | 3.872 | 3,434,044 | +0.25(+6.93%) |
Sep 05, 2008 | 3.412 | 3.655 | 3.362 | 3.621 | 0 | +0.17(+4.84%) |
Sep 04, 2008 | 3.638 | 3.722 | 3.370 | 3.454 | 1,568,387 | +0.00(+0.00%) |
Sep 03, 2008 | 3.621 | 3.680 | 3.270 | 3.454 | 4,236,009 | -0.35(-9.23%) |
Sep 02, 2008 | 3.747 | 3.914 | 3.663 | 3.805 | 1,440,999 | +0.11(+2.94%) |
Aug 29, 2008 | 3.680 | 3.763 | 3.605 | 3.697 | 0 | -0.02(-0.45%) |
Aug 28, 2008 | 3.504 | 3.747 | 3.446 | 3.713 | 1,678,174 | +0.22(+6.22%) |
Aug 27, 2008 | 3.345 | 3.529 | 3.345 | 3.496 | 645,788 | +0.04(+1.21%) |
Aug 26, 2008 | 3.228 | 3.454 | 3.195 | 3.454 | 877,709 | +0.23(+6.99%) |
Aug 25, 2008 | 3.354 | 3.362 | 3.153 | 3.228 | 611,396 | -0.13(-3.74%) |
Aug 22, 2008 | 3.178 | 3.375 | 3.145 | 3.354 | 0 | +0.20(+6.37%) |
Aug 21, 2008 | 3.094 | 3.220 | 3.061 | 3.153 | 731,771 | +0.03(+1.07%) |
Aug 20, 2008 | 3.253 | 3.287 | 2.994 | 3.119 | 1,104,415 | -0.05(-1.58%) |
Aug 19, 2008 | 3.437 | 3.471 | 3.119 | 3.170 | 1,024,496 | -0.31(-8.89%) |
Aug 18, 2008 | 3.571 | 3.688 | 3.437 | 3.479 | 591,461 | -0.10(-2.80%) |
Aug 15, 2008 | 3.571 | 3.705 | 3.454 | 3.579 | 0 | +0.05(+1.42%) |
Aug 14, 2008 | 3.312 | 3.621 | 3.312 | 3.529 | 970,530 | +0.18(+5.24%) |
Aug 13, 2008 | 3.521 | 3.554 | 3.237 | 3.354 | 1,141,714 | -0.18(-5.20%) |
Aug 12, 2008 | 3.437 | 3.613 | 3.437 | 3.538 | 849,898 | +0.07(+1.93%) |
Aug 11, 2008 | 3.253 | 3.596 | 3.253 | 3.471 | 4,581,670 | +0.21(+6.41%) |
Aug 08, 2008 | 3.078 | 3.270 | 3.027 | 3.262 | 1,197,316 | +0.23(+7.73%) |
Aug 07, 2008 | 3.195 | 3.262 | 3.011 | 3.027 | 1,936,596 | -0.22(-6.70%) |
Aug 06, 2008 | 3.228 | 3.262 | 3.119 | 3.245 | 1,012,414 | +0.01(+0.26%) |
Aug 05, 2008 | 3.237 | 3.295 | 3.094 | 3.237 | 1,772,652 | +0.09(+2.93%) |
Aug 04, 2008 | 3.312 | 3.312 | 3.011 | 3.145 | 1,963,721 | -0.08(-2.59%) |
Aug 01, 2008 | 3.111 | 3.345 | 3.103 | 3.228 | 1,552,075 | +0.13(+4.32%) |
Jul 31, 2008 | 3.178 | 3.320 | 3.094 | 3.094 | 2,045,768 | -0.11(-3.39%) |
Jul 30, 2008 | 3.186 | 3.329 | 3.103 | 3.203 | 1,816,068 | +0.03(+1.06%) |
Jul 29, 2008 | 3.170 | 3.170 | 3.002 | 3.170 | 1,261,146 | +0.19(+6.46%) |
Jul 28, 2008 | 3.136 | 3.170 | 2.935 | 2.977 | 1,910,788 | -0.17(-5.32%) |
Jul 25, 2008 | 3.027 | 3.228 | 3.002 | 3.145 | 1,690,394 | +0.12(+3.87%) |
Jul 24, 2008 | 3.211 | 3.354 | 2.952 | 3.027 | 1,637,137 | -0.23(-6.94%) |
Jul 23, 2008 | 3.203 | 3.420 | 3.161 | 3.253 | 3,343,385 | +0.04(+1.30%) |
Jul 22, 2008 | 2.902 | 3.211 | 2.869 | 3.211 | 1,529,864 | +0.22(+7.26%) |
Jul 21, 2008 | 3.178 | 3.239 | 2.969 | 2.994 | 1,089,147 | -0.15(-4.79%) |
Jul 18, 2008 | 3.320 | 3.320 | 3.111 | 3.145 | 2,142,457 | -0.18(-5.29%) |
Jul 17, 2008 | 3.278 | 3.404 | 3.053 | 3.320 | 1,979,686 | +0.05(+1.53%) |
Jul 16, 2008 | 2.710 | 3.270 | 2.651 | 3.270 | 2,363,929 | +0.58(+21.43%) |
Jul 15, 2008 | 2.601 | 2.994 | 2.534 | 2.693 | 3,638,821 | +0.07(+2.55%) |
Jul 14, 2008 | 2.735 | 2.793 | 2.593 | 2.626 | 2,835,893 | -0.08(-3.09%) |
Jul 11, 2008 | 2.910 | 2.927 | 2.651 | 2.710 | 2,852,007 | -0.22(-7.43%) |
Jul 10, 2008 | 2.994 | 3.178 | 2.894 | 2.927 | 1,874,043 | -0.11(-3.58%) |
Jul 09, 2008 | 3.153 | 3.295 | 3.011 | 3.036 | 2,333,577 | -0.22(-6.68%) |
Jul 08, 2008 | 2.927 | 3.253 | 2.885 | 3.253 | 3,026,554 | +0.28(+9.27%) |
Jul 07, 2008 | 2.777 | 3.136 | 2.685 | 2.977 | 2,897,318 | +0.30(+11.25%) |
Jul 04, 2008 | 2.710 | 2.952 | 2.676 | 2.676 | 1,638,585 | +0.00(+0.00%) |
Jul 03, 2008 | 2.710 | 2.952 | 2.676 | 2.676 | 1,638,585 | -0.05(-1.84%) |
Jul 02, 2008 | 2.726 | 2.977 | 2.693 | 2.726 | 2,761,229 | +0.01(+0.31%) |