Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.262 | 2.290 | 2.189 | 2.222 | 2,520,668 | -0.02(-0.95%) |
Sep 29, 2008 | 2.332 | 2.383 | 2.229 | 2.243 | 2,502,211 | -0.12(-4.91%) |
Sep 26, 2008 | 2.290 | 2.360 | 2.278 | 2.359 | 0 | +0.04(+1.68%) |
Sep 25, 2008 | 2.303 | 2.332 | 2.303 | 2.320 | 1,329,657 | +0.01(+0.60%) |
Sep 24, 2008 | 2.297 | 2.321 | 2.271 | 2.306 | 1,285,469 | +0.01(+0.55%) |
Sep 23, 2008 | 2.268 | 2.322 | 2.267 | 2.293 | 1,171,170 | +0.02(+1.00%) |
Sep 22, 2008 | 2.307 | 2.339 | 2.258 | 2.271 | 1,450,077 | -0.05(-2.11%) |
Sep 19, 2008 | 2.355 | 2.447 | 2.170 | 2.320 | 0 | +0.01(+0.49%) |
Sep 18, 2008 | 2.263 | 2.322 | 2.202 | 2.308 | 3,379,768 | +0.07(+2.92%) |
Sep 17, 2008 | 2.410 | 2.410 | 2.210 | 2.243 | 2,769,338 | -0.10(-4.38%) |
Sep 16, 2008 | 2.276 | 2.346 | 2.239 | 2.346 | 3,577,418 | +0.07(+3.05%) |
Sep 15, 2008 | 2.323 | 2.360 | 2.169 | 2.276 | 2,288,212 | -0.05(-2.11%) |
Sep 12, 2008 | 2.314 | 2.354 | 2.314 | 2.326 | 1,236,305 | -0.00(-0.10%) |
Sep 11, 2008 | 2.329 | 2.348 | 2.276 | 2.328 | 2,035,339 | -0.00(-0.15%) |
Sep 10, 2008 | 2.311 | 2.341 | 2.300 | 2.332 | 1,849,747 | +0.04(+1.57%) |
Sep 09, 2008 | 2.320 | 2.336 | 2.288 | 2.296 | 2,008,230 | -0.02(-0.67%) |
Sep 08, 2008 | 2.293 | 2.314 | 2.268 | 2.311 | 2,353,924 | +0.06(+2.55%) |
Sep 05, 2008 | 2.211 | 2.260 | 2.146 | 2.254 | 0 | +0.04(+1.90%) |
Sep 04, 2008 | 2.233 | 2.254 | 2.206 | 2.212 | 2,036,482 | -0.04(-1.81%) |
Sep 03, 2008 | 2.221 | 2.262 | 2.221 | 2.252 | 1,442,104 | +0.03(+1.24%) |
Sep 02, 2008 | 2.216 | 2.234 | 2.201 | 2.225 | 2,022,769 | +0.01(+0.60%) |
Aug 29, 2008 | 2.222 | 2.231 | 2.206 | 2.212 | 1,084,399 | -0.02(-1.02%) |
Aug 28, 2008 | 2.195 | 2.237 | 2.188 | 2.234 | 781,005 | +0.04(+1.80%) |
Aug 27, 2008 | 2.184 | 2.209 | 2.177 | 2.195 | 1,118,128 | +0.01(+0.49%) |
Aug 26, 2008 | 2.184 | 2.208 | 2.164 | 2.184 | 1,160,503 | +0.00(+0.11%) |
Aug 25, 2008 | 2.187 | 2.199 | 2.166 | 2.182 | 861,674 | -0.01(-0.44%) |
Aug 22, 2008 | 2.185 | 2.202 | 2.181 | 2.191 | 1,633,806 | +0.01(+0.49%) |
Aug 21, 2008 | 2.187 | 2.195 | 2.169 | 2.181 | 716,153 | -0.02(-0.82%) |
Aug 20, 2008 | 2.236 | 2.236 | 2.193 | 2.199 | 1,161,738 | -0.03(-1.50%) |
Aug 19, 2008 | 2.270 | 2.270 | 2.205 | 2.232 | 1,120,890 | -0.03(-1.53%) |
Aug 18, 2008 | 2.274 | 2.274 | 2.246 | 2.267 | 1,366,544 | +0.01(+0.32%) |
Aug 15, 2008 | 2.275 | 2.292 | 2.239 | 2.260 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 2.255 | 2.270 | 2.237 | 2.260 | 1,069,710 | +0.00(+0.21%) |
Aug 13, 2008 | 2.258 | 2.278 | 2.243 | 2.255 | 1,608,834 | -0.00(-0.11%) |
Aug 12, 2008 | 2.287 | 2.287 | 2.246 | 2.257 | 2,615,870 | -0.01(-0.42%) |
Aug 11, 2008 | 2.268 | 2.282 | 2.254 | 2.267 | 1,751,767 | +0.01(+0.64%) |
Aug 08, 2008 | 2.209 | 2.254 | 2.193 | 2.252 | 3,261,554 | +0.05(+2.45%) |
Aug 07, 2008 | 2.217 | 2.217 | 2.188 | 2.199 | 1,647,253 | -0.03(-1.34%) |
Aug 06, 2008 | 2.219 | 2.246 | 2.209 | 2.228 | 1,349,851 | +0.01(+0.43%) |
Aug 05, 2008 | 2.209 | 2.243 | 2.205 | 2.219 | 1,883,341 | +0.02(+1.09%) |
Aug 04, 2008 | 2.190 | 2.213 | 2.178 | 2.195 | 1,249,935 | +0.02(+0.71%) |
Aug 01, 2008 | 2.139 | 2.205 | 2.127 | 2.179 | 11,350,170 | +0.03(+1.56%) |
Jul 31, 2008 | 2.151 | 2.169 | 2.137 | 2.146 | 2,233,685 | -0.02(-0.94%) |
Jul 30, 2008 | 2.163 | 2.196 | 2.152 | 2.166 | 1,409,820 | +0.02(+0.89%) |
Jul 29, 2008 | 2.147 | 2.179 | 2.121 | 2.147 | 1,498,619 | +0.02(+1.01%) |
Jul 28, 2008 | 2.133 | 2.134 | 2.115 | 2.125 | 746,150 | -0.01(-0.39%) |
Jul 25, 2008 | 2.131 | 2.163 | 2.128 | 2.134 | 1,618,758 | +0.00(+0.00%) |
Jul 24, 2008 | 2.131 | 2.157 | 2.119 | 2.134 | 1,957,809 | +0.01(+0.56%) |
Jul 23, 2008 | 2.116 | 2.127 | 2.098 | 2.122 | 2,715,377 | +0.02(+0.97%) |
Jul 22, 2008 | 2.079 | 2.107 | 2.075 | 2.101 | 2,281,026 | +0.02(+0.80%) |
Jul 21, 2008 | 2.103 | 2.113 | 2.084 | 2.085 | 949,320 | -0.01(-0.51%) |
Jul 18, 2008 | 2.097 | 2.115 | 2.074 | 2.095 | 1,633,940 | +0.00(+0.06%) |
Jul 17, 2008 | 2.097 | 2.111 | 2.058 | 2.094 | 2,443,156 | +0.01(+0.63%) |
Jul 16, 2008 | 2.051 | 2.094 | 2.048 | 2.081 | 2,767,275 | +0.02(+1.17%) |
Jul 15, 2008 | 2.032 | 2.075 | 2.027 | 2.057 | 2,403,277 | +0.00(+0.17%) |
Jul 14, 2008 | 2.063 | 2.066 | 2.037 | 2.054 | 2,180,192 | +0.00(+0.06%) |
Jul 11, 2008 | 2.015 | 2.061 | 1.992 | 2.052 | 2,101,969 | +0.02(+1.12%) |
Jul 10, 2008 | 2.027 | 2.049 | 2.013 | 2.030 | 2,151,522 | +0.00(+0.12%) |
Jul 09, 2008 | 2.009 | 2.048 | 2.009 | 2.027 | 1,414,403 | +0.00(+0.12%) |
Jul 08, 2008 | 1.953 | 2.033 | 1.953 | 2.025 | 2,388,896 | +0.07(+3.68%) |
Jul 07, 2008 | 1.948 | 1.977 | 1.942 | 1.953 | 1,801,487 | -0.00(-0.06%) |
Jul 04, 2008 | 1.957 | 1.964 | 1.949 | 1.954 | 1,307,885 | +0.00(+0.00%) |
Jul 03, 2008 | 1.957 | 1.964 | 1.949 | 1.954 | 1,307,885 | +0.00(+0.12%) |
Jul 02, 2008 | 1.966 | 1.989 | 1.929 | 1.952 | 3,079,117 | -0.01(-0.67%) |