Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.466 | 2.466 | 2.258 | 2.271 | 1,752,613 | -0.11(-4.48%) |
Sep 29, 2008 | 2.612 | 2.612 | 2.338 | 2.378 | 1,255,673 | -0.35(-12.89%) |
Sep 26, 2008 | 2.917 | 2.951 | 2.697 | 2.729 | 0 | -0.29(-9.46%) |
Sep 25, 2008 | 2.972 | 3.052 | 2.863 | 3.015 | 1,351,686 | +0.08(+2.72%) |
Sep 24, 2008 | 3.009 | 3.092 | 2.908 | 2.935 | 2,027,192 | -0.05(-1.78%) |
Sep 23, 2008 | 3.145 | 3.199 | 2.964 | 2.988 | 1,135,570 | -0.15(-4.76%) |
Sep 22, 2008 | 3.750 | 3.750 | 3.121 | 3.137 | 614,938 | -0.33(-9.39%) |
Sep 19, 2008 | 3.084 | 3.678 | 2.132 | 3.462 | 0 | +0.22(+6.83%) |
Sep 18, 2008 | 2.937 | 3.284 | 2.887 | 3.241 | 1,719,006 | +0.29(+9.85%) |
Sep 17, 2008 | 2.951 | 3.127 | 2.807 | 2.951 | 1,395,648 | -0.03(-1.16%) |
Sep 16, 2008 | 2.735 | 3.009 | 2.466 | 2.985 | 3,951,951 | +0.18(+6.46%) |
Sep 15, 2008 | 3.263 | 3.263 | 2.735 | 2.804 | 1,666,040 | -0.64(-18.51%) |
Sep 12, 2008 | 3.039 | 3.510 | 3.039 | 3.441 | 2,595,196 | +0.34(+10.82%) |
Sep 11, 2008 | 2.820 | 3.121 | 2.801 | 3.105 | 2,472,246 | +0.26(+9.08%) |
Sep 10, 2008 | 2.956 | 3.025 | 2.647 | 2.847 | 3,651,749 | -0.03(-0.93%) |
Sep 09, 2008 | 3.689 | 3.758 | 2.833 | 2.873 | 2,607,119 | -0.88(-23.38%) |
Sep 08, 2008 | 3.772 | 3.809 | 3.673 | 3.750 | 1,151,016 | +0.06(+1.66%) |
Sep 05, 2008 | 3.641 | 3.689 | 3.401 | 3.689 | 0 | +0.05(+1.39%) |
Sep 04, 2008 | 3.660 | 3.678 | 3.438 | 3.638 | 1,232,671 | -0.05(-1.30%) |
Sep 03, 2008 | 3.404 | 3.726 | 3.404 | 3.686 | 3,282,404 | +0.27(+7.79%) |
Sep 02, 2008 | 3.734 | 3.798 | 3.361 | 3.420 | 2,044,179 | -0.30(-7.96%) |
Aug 29, 2008 | 3.748 | 3.769 | 3.601 | 3.716 | 685,466 | +0.02(+0.65%) |
Aug 28, 2008 | 3.654 | 3.732 | 3.556 | 3.692 | 1,250,957 | +0.14(+3.98%) |
Aug 27, 2008 | 3.452 | 3.670 | 3.452 | 3.550 | 1,360,848 | +0.08(+2.23%) |
Aug 26, 2008 | 3.233 | 3.473 | 3.233 | 3.473 | 1,443,516 | +0.21(+6.37%) |
Aug 25, 2008 | 3.095 | 3.284 | 3.095 | 3.265 | 1,758,729 | +0.14(+4.34%) |
Aug 22, 2008 | 3.084 | 3.151 | 3.023 | 3.129 | 2,000,982 | +0.06(+1.82%) |
Aug 21, 2008 | 3.212 | 3.212 | 2.972 | 3.073 | 2,461,520 | -0.14(-4.32%) |
Aug 20, 2008 | 3.097 | 3.217 | 3.033 | 3.212 | 1,741,220 | +0.09(+2.99%) |
Aug 19, 2008 | 3.244 | 3.244 | 3.065 | 3.119 | 1,470,652 | -0.11(-3.31%) |
Aug 18, 2008 | 3.646 | 3.646 | 3.180 | 3.225 | 1,950,076 | -0.35(-9.84%) |
Aug 15, 2008 | 3.862 | 3.862 | 3.369 | 3.577 | 0 | -0.24(-6.22%) |
Aug 14, 2008 | 4.894 | 4.894 | 3.609 | 3.814 | 5,300,292 | -0.54(-12.37%) |
Aug 13, 2008 | 4.198 | 4.401 | 4.179 | 4.353 | 1,143,378 | +0.17(+4.01%) |
Aug 12, 2008 | 4.185 | 4.254 | 4.068 | 4.185 | 1,388,014 | -0.03(-0.76%) |
Aug 11, 2008 | 4.163 | 4.225 | 4.025 | 4.217 | 1,205,539 | -0.02(-0.44%) |
Aug 08, 2008 | 4.052 | 4.265 | 4.049 | 4.235 | 1,267,765 | +0.19(+4.61%) |
Aug 07, 2008 | 4.303 | 4.342 | 3.977 | 4.049 | 1,092,553 | -0.26(-6.12%) |
Aug 06, 2008 | 4.115 | 4.366 | 4.105 | 4.313 | 904,733 | +0.16(+3.92%) |
Aug 05, 2008 | 4.057 | 4.273 | 4.057 | 4.150 | 898,299 | +0.05(+1.10%) |
Aug 04, 2008 | 4.291 | 4.305 | 4.022 | 4.105 | 1,551,321 | -0.18(-4.23%) |
Aug 01, 2008 | 4.225 | 4.355 | 4.105 | 4.286 | 859,964 | +0.06(+1.45%) |
Jul 31, 2008 | 4.211 | 4.350 | 4.065 | 4.225 | 2,479,956 | +0.04(+1.02%) |
Jul 30, 2008 | 4.073 | 4.225 | 3.772 | 4.182 | 4,984,479 | +0.49(+13.29%) |
Jul 29, 2008 | 3.692 | 3.798 | 3.532 | 3.692 | 5,577,387 | -0.04(-1.00%) |
Jul 28, 2008 | 3.942 | 3.969 | 3.721 | 3.729 | 3,326,114 | -0.23(-5.85%) |
Jul 25, 2008 | 3.774 | 3.961 | 3.769 | 3.961 | 1,226,669 | +0.15(+4.06%) |
Jul 24, 2008 | 3.956 | 3.966 | 3.756 | 3.806 | 1,768,682 | -0.15(-3.71%) |
Jul 23, 2008 | 4.270 | 4.366 | 3.932 | 3.953 | 2,203,810 | -0.34(-7.95%) |
Jul 22, 2008 | 4.377 | 4.467 | 4.278 | 4.294 | 1,174,689 | -0.10(-2.30%) |
Jul 21, 2008 | 4.262 | 4.435 | 4.243 | 4.395 | 1,444,720 | +0.22(+5.23%) |
Jul 18, 2008 | 4.238 | 4.286 | 4.089 | 4.177 | 2,003,327 | -0.04(-0.95%) |
Jul 17, 2008 | 4.233 | 4.369 | 4.131 | 4.217 | 956,003 | -0.07(-1.74%) |
Jul 16, 2008 | 4.323 | 4.345 | 4.134 | 4.291 | 1,403,305 | +0.02(+0.37%) |
Jul 15, 2008 | 4.281 | 4.414 | 4.123 | 4.275 | 2,772,921 | -0.06(-1.41%) |
Jul 14, 2008 | 4.395 | 4.395 | 4.233 | 4.337 | 1,650,496 | -0.02(-0.43%) |
Jul 11, 2008 | 4.307 | 4.398 | 4.083 | 4.355 | 2,049,023 | +0.02(+0.55%) |
Jul 10, 2008 | 4.377 | 4.465 | 4.193 | 4.331 | 3,280,325 | -0.09(-1.99%) |
Jul 09, 2008 | 4.793 | 4.830 | 4.419 | 4.419 | 1,703,384 | -0.35(-7.27%) |
Jul 08, 2008 | 4.755 | 4.809 | 4.651 | 4.766 | 3,436,864 | -0.01(-0.11%) |
Jul 07, 2008 | 4.774 | 4.904 | 4.614 | 4.771 | 1,465,955 | -0.01(-0.22%) |
Jul 04, 2008 | 4.886 | 4.907 | 4.723 | 4.782 | 866,777 | +0.00(+0.00%) |
Jul 03, 2008 | 4.886 | 4.907 | 4.723 | 4.782 | 866,777 | -0.10(-2.07%) |
Jul 02, 2008 | 5.155 | 5.174 | 4.830 | 4.883 | 2,946,358 | -0.21(-4.03%) |