Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.739 | 2.871 | 2.628 | 2.693 | 3,636,155 | +0.08(+2.96%) |
Sep 29, 2008 | 2.773 | 2.915 | 2.582 | 2.615 | 2,924,485 | -0.26(-8.98%) |
Sep 26, 2008 | 2.708 | 2.966 | 2.613 | 2.873 | 3,194,614 | +0.04(+1.37%) |
Sep 25, 2008 | 2.855 | 2.935 | 2.739 | 2.835 | 3,793,055 | +0.03(+1.10%) |
Sep 24, 2008 | 2.858 | 2.917 | 2.700 | 2.804 | 1,389,316 | -0.01(-0.28%) |
Sep 23, 2008 | 2.876 | 2.941 | 2.726 | 2.811 | 2,693,331 | -0.07(-2.33%) |
Sep 22, 2008 | 3.023 | 3.023 | 2.863 | 2.879 | 2,105,410 | -0.15(-5.11%) |
Sep 19, 2008 | 3.292 | 3.292 | 2.925 | 3.033 | 8,268,481 | -0.05(-1.59%) |
Sep 18, 2008 | 2.672 | 3.356 | 2.499 | 3.083 | 7,878,592 | +0.46(+17.75%) |
Sep 17, 2008 | 2.783 | 2.826 | 2.599 | 2.618 | 4,860,078 | -0.27(-9.46%) |
Sep 16, 2008 | 2.595 | 2.902 | 2.582 | 2.891 | 5,371,413 | +0.10(+3.42%) |
Sep 15, 2008 | 2.786 | 2.928 | 2.757 | 2.796 | 3,330,433 | -0.12(-3.99%) |
Sep 12, 2008 | 2.930 | 2.970 | 2.889 | 2.912 | 3,171,326 | -0.08(-2.59%) |
Sep 11, 2008 | 2.937 | 2.995 | 2.904 | 2.990 | 3,097,048 | -0.10(-3.18%) |
Sep 10, 2008 | 3.147 | 3.147 | 2.996 | 3.088 | 4,749,049 | -0.01(-0.42%) |
Sep 09, 2008 | 3.261 | 3.292 | 3.101 | 3.101 | 3,929,839 | -0.15(-4.68%) |
Sep 08, 2008 | 3.261 | 3.261 | 3.151 | 3.253 | 3,326,947 | +0.14(+4.65%) |
Sep 05, 2008 | 3.057 | 3.142 | 3.000 | 3.108 | 4,310,966 | +0.02(+0.50%) |
Sep 04, 2008 | 3.121 | 3.168 | 3.075 | 3.093 | 2,147,992 | -0.08(-2.44%) |
Sep 03, 2008 | 3.165 | 3.183 | 3.103 | 3.170 | 3,587,900 | -0.01(-0.16%) |
Sep 02, 2008 | 3.204 | 3.261 | 3.116 | 3.175 | 3,679,724 | +0.05(+1.74%) |
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%) |