Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.848 | 2.982 | 2.841 | 2.894 | 623,295 | +0.01(+0.23%) |
Aug 28, 2008 | 2.841 | 3.015 | 2.828 | 2.887 | 922,541 | +0.04(+1.50%) |
Aug 27, 2008 | 2.874 | 3.048 | 2.792 | 2.844 | 702,457 | -0.04(-1.48%) |
Aug 26, 2008 | 2.903 | 3.176 | 2.874 | 2.887 | 681,610 | +0.00(+0.11%) |
Aug 25, 2008 | 3.212 | 3.212 | 2.874 | 2.884 | 1,264,113 | -0.27(-8.45%) |
Aug 22, 2008 | 3.189 | 3.235 | 3.120 | 3.150 | 512,281 | -0.06(-1.94%) |
Aug 21, 2008 | 3.363 | 3.367 | 3.169 | 3.212 | 1,039,067 | -0.09(-2.59%) |
Aug 20, 2008 | 3.317 | 3.380 | 3.268 | 3.298 | 586,543 | -0.00(-0.10%) |
Aug 19, 2008 | 3.445 | 3.445 | 3.284 | 3.301 | 827,261 | -0.13(-3.92%) |
Aug 18, 2008 | 3.301 | 3.508 | 3.298 | 3.436 | 1,298,442 | +0.18(+5.55%) |
Aug 15, 2008 | 3.537 | 3.656 | 3.146 | 3.255 | 0 | -0.33(-9.08%) |
Aug 14, 2008 | 3.550 | 3.711 | 3.527 | 3.580 | 730,894 | -0.01(-0.18%) |
Aug 13, 2008 | 3.662 | 3.695 | 3.452 | 3.587 | 937,859 | -0.28(-7.22%) |
Aug 12, 2008 | 3.849 | 3.945 | 3.777 | 3.866 | 1,440,723 | -0.02(-0.59%) |
Aug 11, 2008 | 3.613 | 3.935 | 3.613 | 3.889 | 1,680,414 | +0.25(+6.86%) |
Aug 08, 2008 | 3.738 | 3.826 | 3.629 | 3.639 | 2,053,228 | +0.09(+2.59%) |
Aug 07, 2008 | 3.633 | 3.665 | 3.537 | 3.547 | 748,511 | -0.10(-2.62%) |
Aug 06, 2008 | 3.649 | 3.738 | 3.629 | 3.642 | 528,579 | +0.01(+0.36%) |
Aug 05, 2008 | 3.478 | 3.741 | 3.409 | 3.629 | 563,906 | +0.14(+4.15%) |
Aug 04, 2008 | 3.603 | 3.669 | 3.413 | 3.485 | 759,155 | -0.11(-2.93%) |
Aug 01, 2008 | 3.587 | 3.843 | 3.587 | 3.590 | 960,919 | -0.01(-0.27%) |
Jul 31, 2008 | 3.633 | 3.741 | 3.541 | 3.600 | 638,409 | +0.00(+0.09%) |
Jul 30, 2008 | 3.987 | 4.043 | 3.534 | 3.596 | 1,070,807 | -0.30(-7.59%) |
Jul 29, 2008 | 3.892 | 3.918 | 3.679 | 3.892 | 771,827 | +0.17(+4.50%) |
Jul 28, 2008 | 3.511 | 3.895 | 3.511 | 3.725 | 749,244 | +0.18(+5.10%) |
Jul 25, 2008 | 3.396 | 3.830 | 3.396 | 3.544 | 1,032,368 | +0.14(+4.05%) |
Jul 24, 2008 | 3.596 | 3.679 | 3.347 | 3.406 | 681,832 | -0.12(-3.44%) |
Jul 23, 2008 | 3.629 | 4.102 | 3.485 | 3.527 | 1,643,175 | -0.11(-2.98%) |
Jul 22, 2008 | 3.317 | 3.656 | 3.202 | 3.636 | 659,448 | +0.34(+10.15%) |
Jul 21, 2008 | 3.117 | 3.424 | 3.117 | 3.301 | 755,550 | +0.25(+8.30%) |
Jul 18, 2008 | 3.202 | 3.511 | 2.969 | 3.048 | 1,364,606 | +0.09(+3.00%) |
Jul 17, 2008 | 2.831 | 3.028 | 2.792 | 2.959 | 711,670 | +0.13(+4.52%) |
Jul 16, 2008 | 2.729 | 2.936 | 2.720 | 2.831 | 516,117 | +0.09(+3.11%) |
Jul 15, 2008 | 2.664 | 2.940 | 2.631 | 2.746 | 794,175 | +0.06(+2.20%) |
Jul 14, 2008 | 2.825 | 2.940 | 2.670 | 2.687 | 510,837 | -0.09(-3.08%) |
Jul 11, 2008 | 2.674 | 2.857 | 2.614 | 2.772 | 974,337 | -0.00(-0.12%) |
Jul 10, 2008 | 3.078 | 3.078 | 2.697 | 2.775 | 662,410 | -0.08(-2.76%) |
Jul 09, 2008 | 3.117 | 3.130 | 2.792 | 2.854 | 550,473 | -0.28(-8.81%) |
Jul 08, 2008 | 2.690 | 3.166 | 2.683 | 3.130 | 911,093 | +0.42(+15.38%) |
Jul 07, 2008 | 2.628 | 2.775 | 2.618 | 2.713 | 850,288 | +0.10(+3.90%) |
Jul 04, 2008 | 2.792 | 2.834 | 2.578 | 2.611 | 955,131 | +0.00(+0.00%) |
Jul 03, 2008 | 2.792 | 2.834 | 2.578 | 2.611 | 955,131 | -0.17(-6.14%) |
Jul 02, 2008 | 2.966 | 3.035 | 2.756 | 2.782 | 1,017,081 | -0.18(-6.10%) |
Jul 01, 2008 | 2.956 | 3.048 | 2.867 | 2.963 | 874,118 | +0.02(+0.56%) |
Jun 30, 2008 | 3.255 | 3.255 | 2.861 | 2.946 | 2,285,464 | -0.27(-8.28%) |
Jun 27, 2008 | 3.156 | 3.268 | 3.123 | 3.212 | 2,856,967 | +0.06(+1.77%) |
Jun 26, 2008 | 3.229 | 3.248 | 3.130 | 3.156 | 787,866 | -0.05(-1.54%) |
Jun 25, 2008 | 3.235 | 3.268 | 3.137 | 3.206 | 1,838,749 | +0.02(+0.72%) |
Jun 24, 2008 | 3.284 | 3.321 | 3.169 | 3.183 | 1,887,826 | -0.12(-3.77%) |
Jun 23, 2008 | 3.399 | 3.613 | 3.271 | 3.307 | 1,075,752 | -0.08(-2.23%) |
Jun 20, 2008 | 3.488 | 3.501 | 3.353 | 3.383 | 1,088,984 | -0.12(-3.38%) |
Jun 19, 2008 | 3.659 | 3.771 | 3.416 | 3.501 | 1,940,792 | -0.14(-3.96%) |
Jun 18, 2008 | 3.941 | 3.948 | 3.596 | 3.646 | 1,568,587 | -0.30(-7.58%) |
Jun 17, 2008 | 3.991 | 4.079 | 3.941 | 3.945 | 733,905 | -0.01(-0.25%) |
Jun 16, 2008 | 3.912 | 4.007 | 3.826 | 3.954 | 624,641 | +0.07(+1.86%) |
Jun 13, 2008 | 4.010 | 4.401 | 3.813 | 3.882 | 1,561,794 | -0.05(-1.17%) |
Jun 12, 2008 | 3.642 | 3.945 | 3.511 | 3.928 | 3,626,352 | +0.33(+9.22%) |
Jun 11, 2008 | 4.161 | 4.188 | 3.498 | 3.596 | 4,186,242 | -0.58(-13.98%) |
Jun 10, 2008 | 4.303 | 4.467 | 4.175 | 4.181 | 2,344,226 | -0.25(-5.70%) |
Jun 09, 2008 | 4.575 | 4.582 | 4.434 | 4.434 | 1,134,654 | -0.07(-1.53%) |
Jun 06, 2008 | 4.598 | 4.611 | 4.500 | 4.503 | 558,885 | -0.09(-1.86%) |
Jun 05, 2008 | 4.549 | 4.598 | 4.516 | 4.588 | 537,213 | +0.05(+1.09%) |
Jun 04, 2008 | 4.582 | 4.624 | 4.513 | 4.539 | 540,072 | -0.02(-0.43%) |
Jun 03, 2008 | 4.638 | 4.647 | 4.516 | 4.559 | 1,172,420 | -0.02(-0.50%) |