Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.603 | 2.866 | 2.577 | 2.809 | 145,308 | +0.24(+9.22%) |
Sep 29, 2008 | 2.866 | 2.886 | 2.453 | 2.572 | 166,853 | -0.32(-11.05%) |
Sep 26, 2008 | 2.804 | 2.896 | 2.752 | 2.891 | 188,163 | +0.07(+2.37%) |
Sep 25, 2008 | 2.778 | 2.886 | 2.711 | 2.824 | 104,013 | +0.05(+1.67%) |
Sep 24, 2008 | 2.778 | 2.922 | 2.762 | 2.778 | 78,434 | +0.03(+0.94%) |
Sep 23, 2008 | 2.969 | 3.067 | 2.747 | 2.752 | 161,975 | -0.22(-7.45%) |
Sep 22, 2008 | 3.025 | 3.025 | 2.860 | 2.974 | 102,525 | -0.05(-1.70%) |
Sep 19, 2008 | 2.963 | 3.041 | 2.732 | 3.025 | 725,712 | +0.11(+3.89%) |
Sep 18, 2008 | 2.644 | 2.912 | 2.618 | 2.912 | 269,207 | +0.29(+11.22%) |
Sep 17, 2008 | 2.752 | 2.752 | 2.603 | 2.618 | 172,484 | -0.19(-6.62%) |
Sep 16, 2008 | 2.783 | 2.824 | 2.675 | 2.804 | 171,378 | -0.02(-0.55%) |
Sep 15, 2008 | 2.860 | 2.886 | 2.819 | 2.819 | 89,410 | -0.05(-1.80%) |
Sep 12, 2008 | 2.876 | 2.896 | 2.835 | 2.871 | 187,463 | -0.01(-0.18%) |
Sep 11, 2008 | 2.835 | 2.886 | 2.835 | 2.876 | 165,833 | -0.01(-0.36%) |
Sep 10, 2008 | 2.907 | 2.917 | 2.835 | 2.886 | 235,607 | +0.03(+1.08%) |
Sep 09, 2008 | 2.902 | 2.912 | 2.829 | 2.855 | 122,510 | -0.03(-0.89%) |
Sep 08, 2008 | 2.824 | 3.005 | 2.788 | 2.881 | 214,365 | +0.07(+2.57%) |
Sep 05, 2008 | 2.855 | 2.969 | 2.685 | 2.809 | 266,904 | -0.18(-5.87%) |
Sep 04, 2008 | 3.061 | 3.067 | 2.979 | 2.984 | 111,658 | -0.13(-4.14%) |
Sep 03, 2008 | 3.123 | 3.139 | 3.036 | 3.113 | 88,409 | +0.05(+1.68%) |
Sep 02, 2008 | 3.092 | 3.092 | 3.015 | 3.061 | 54,941 | +0.00(+0.00%) |
Aug 29, 2008 | 3.092 | 3.092 | 3.030 | 3.061 | 59,609 | -0.03(-1.00%) |
Aug 28, 2008 | 3.087 | 3.103 | 3.036 | 3.092 | 88,147 | +0.03(+1.01%) |
Aug 27, 2008 | 2.969 | 3.077 | 2.963 | 3.061 | 98,661 | +0.09(+2.95%) |
Aug 26, 2008 | 2.958 | 3.015 | 2.912 | 2.974 | 62,489 | +0.01(+0.17%) |
Aug 25, 2008 | 2.948 | 3.005 | 2.860 | 2.969 | 142,464 | -0.01(-0.35%) |
Aug 22, 2008 | 3.015 | 3.015 | 2.793 | 2.979 | 223,333 | +0.00(+0.00%) |
Aug 21, 2008 | 3.005 | 3.015 | 2.938 | 2.979 | 115,629 | -0.06(-2.03%) |
Aug 20, 2008 | 3.113 | 3.113 | 2.948 | 3.041 | 68,680 | -0.02(-0.67%) |
Aug 19, 2008 | 3.036 | 3.087 | 2.995 | 3.061 | 80,146 | -0.01(-0.17%) |
Aug 18, 2008 | 3.117 | 3.117 | 3.000 | 3.066 | 83,087 | -0.06(-1.79%) |
Aug 15, 2008 | 3.224 | 3.270 | 3.072 | 3.122 | 143,017 | -0.04(-1.28%) |
Aug 14, 2008 | 3.148 | 3.193 | 2.945 | 3.163 | 111,449 | -0.02(-0.64%) |
Aug 13, 2008 | 3.006 | 3.193 | 2.995 | 3.183 | 194,489 | +0.17(+5.56%) |
Aug 12, 2008 | 2.995 | 3.021 | 2.919 | 3.016 | 113,834 | +0.01(+0.34%) |
Aug 11, 2008 | 2.909 | 3.031 | 2.863 | 3.006 | 150,500 | +0.08(+2.78%) |
Aug 08, 2008 | 2.858 | 2.929 | 2.818 | 2.924 | 130,519 | +0.08(+2.67%) |
Aug 07, 2008 | 2.868 | 2.868 | 2.747 | 2.848 | 142,483 | -0.04(-1.41%) |
Aug 06, 2008 | 2.742 | 2.894 | 2.681 | 2.889 | 182,107 | +0.15(+5.57%) |
Aug 05, 2008 | 2.681 | 2.742 | 2.665 | 2.736 | 131,496 | +0.06(+2.08%) |
Aug 04, 2008 | 2.696 | 2.696 | 2.665 | 2.681 | 109,516 | +0.01(+0.19%) |
Aug 01, 2008 | 2.772 | 2.772 | 2.665 | 2.676 | 129,926 | -0.11(-3.83%) |
Jul 31, 2008 | 2.665 | 2.792 | 2.635 | 2.782 | 214,938 | +0.08(+3.01%) |
Jul 30, 2008 | 2.828 | 2.828 | 2.696 | 2.701 | 90,458 | -0.10(-3.45%) |
Jul 29, 2008 | 2.797 | 2.858 | 2.711 | 2.797 | 139,150 | +0.03(+1.10%) |
Jul 28, 2008 | 2.863 | 2.863 | 2.762 | 2.767 | 152,471 | -0.12(-4.22%) |
Jul 25, 2008 | 2.889 | 2.894 | 2.792 | 2.889 | 104,683 | +0.01(+0.18%) |
Jul 24, 2008 | 2.889 | 2.894 | 2.858 | 2.884 | 61,923 | +0.00(+0.00%) |
Jul 23, 2008 | 2.863 | 2.929 | 2.797 | 2.884 | 71,161 | +0.02(+0.71%) |
Jul 22, 2008 | 2.808 | 2.909 | 2.802 | 2.863 | 127,874 | +0.04(+1.26%) |
Jul 21, 2008 | 2.894 | 2.894 | 2.813 | 2.828 | 74,409 | -0.06(-2.11%) |
Jul 18, 2008 | 2.894 | 2.945 | 2.833 | 2.889 | 96,938 | -0.01(-0.18%) |
Jul 17, 2008 | 2.945 | 2.945 | 2.848 | 2.894 | 166,958 | -0.05(-1.55%) |
Jul 16, 2008 | 2.828 | 2.940 | 2.792 | 2.940 | 139,759 | +0.13(+4.70%) |
Jul 15, 2008 | 2.868 | 2.884 | 2.726 | 2.808 | 134,856 | -0.09(-3.15%) |
Jul 14, 2008 | 2.894 | 2.924 | 2.782 | 2.899 | 171,642 | +0.06(+2.15%) |
Jul 11, 2008 | 2.676 | 2.843 | 2.676 | 2.838 | 116,471 | +0.10(+3.71%) |
Jul 10, 2008 | 2.615 | 2.742 | 2.599 | 2.736 | 91,669 | +0.12(+4.66%) |
Jul 09, 2008 | 2.762 | 2.762 | 2.615 | 2.615 | 93,284 | -0.17(-6.02%) |
Jul 08, 2008 | 2.610 | 2.782 | 2.544 | 2.782 | 159,290 | +0.19(+7.45%) |
Jul 07, 2008 | 2.640 | 2.670 | 2.569 | 2.589 | 195,111 | -0.04(-1.54%) |
Jul 04, 2008 | 2.711 | 2.711 | 2.594 | 2.630 | 177,898 | +0.00(+0.00%) |
Jul 03, 2008 | 2.711 | 2.711 | 2.594 | 2.630 | 177,898 | -0.10(-3.54%) |
Jul 02, 2008 | 2.742 | 2.813 | 2.716 | 2.726 | 214,944 | -0.03(-1.11%) |