Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.163 | 3.172 | 3.111 | 3.124 | 2,496,650 | -0.07(-2.18%) |
Aug 28, 2008 | 3.129 | 3.199 | 3.088 | 3.194 | 2,385,235 | +0.09(+2.91%) |
Aug 27, 2008 | 3.067 | 3.111 | 3.023 | 3.103 | 2,041,698 | +0.04(+1.26%) |
Aug 26, 2008 | 3.052 | 3.108 | 2.995 | 3.065 | 2,487,207 | +0.01(+0.34%) |
Aug 25, 2008 | 3.085 | 3.114 | 3.049 | 3.054 | 1,972,536 | -0.06(-1.83%) |
Aug 22, 2008 | 3.054 | 3.127 | 3.036 | 3.111 | 1,867,627 | +0.11(+3.53%) |
Aug 21, 2008 | 2.984 | 3.044 | 2.972 | 3.005 | 2,071,795 | -0.03(-0.85%) |
Aug 20, 2008 | 3.015 | 3.090 | 2.961 | 3.031 | 3,269,601 | +0.03(+0.86%) |
Aug 19, 2008 | 3.062 | 3.096 | 2.961 | 3.005 | 2,438,607 | -0.06(-1.86%) |
Aug 18, 2008 | 3.134 | 3.134 | 3.028 | 3.062 | 3,025,389 | -0.07(-2.31%) |
Aug 15, 2008 | 3.152 | 3.201 | 3.072 | 3.134 | 3,314,408 | +0.03(+0.83%) |
Aug 14, 2008 | 3.000 | 3.147 | 3.000 | 3.108 | 2,969,052 | +0.08(+2.73%) |
Aug 13, 2008 | 3.018 | 3.085 | 2.974 | 3.026 | 2,815,380 | -0.01(-0.26%) |
Aug 12, 2008 | 3.077 | 3.104 | 3.003 | 3.034 | 3,140,577 | -0.05(-1.68%) |
Aug 11, 2008 | 2.979 | 3.152 | 2.972 | 3.085 | 6,825,567 | +0.12(+4.19%) |
Aug 08, 2008 | 2.765 | 2.982 | 2.765 | 2.961 | 4,320,097 | +0.21(+7.50%) |
Aug 07, 2008 | 2.742 | 2.827 | 2.713 | 2.754 | 4,745,582 | -0.06(-2.20%) |
Aug 06, 2008 | 2.754 | 2.835 | 2.731 | 2.817 | 6,536,292 | +0.03(+1.11%) |
Aug 05, 2008 | 2.866 | 2.899 | 2.757 | 2.785 | 9,778,052 | -0.04(-1.28%) |
Aug 04, 2008 | 2.904 | 2.953 | 2.788 | 2.822 | 4,447,897 | -0.10(-3.28%) |
Aug 01, 2008 | 2.969 | 2.972 | 2.876 | 2.917 | 4,503,611 | -0.04(-1.23%) |
Jul 31, 2008 | 2.858 | 2.984 | 2.858 | 2.953 | 4,021,584 | +0.03(+1.15%) |
Jul 30, 2008 | 2.842 | 2.928 | 2.809 | 2.920 | 5,029,915 | +0.09(+3.29%) |
Jul 29, 2008 | 2.667 | 2.835 | 2.656 | 2.827 | 3,621,439 | +0.18(+6.63%) |
Jul 28, 2008 | 2.762 | 2.805 | 2.625 | 2.651 | 3,729,247 | -0.13(-4.56%) |
Jul 25, 2008 | 2.762 | 2.814 | 2.700 | 2.778 | 2,607,008 | +0.04(+1.32%) |
Jul 24, 2008 | 2.855 | 2.855 | 2.721 | 2.742 | 3,028,090 | -0.10(-3.55%) |
Jul 23, 2008 | 2.780 | 2.907 | 2.757 | 2.842 | 5,039,180 | -0.03(-0.90%) |
Jul 22, 2008 | 2.672 | 2.868 | 2.651 | 2.868 | 3,472,844 | +0.12(+4.23%) |
Jul 21, 2008 | 2.780 | 2.811 | 2.718 | 2.752 | 2,347,560 | -0.00(-0.09%) |
Jul 18, 2008 | 2.840 | 2.853 | 2.736 | 2.754 | 4,962,150 | -0.09(-3.09%) |
Jul 17, 2008 | 2.700 | 2.871 | 2.664 | 2.842 | 5,321,520 | +0.16(+5.87%) |
Jul 16, 2008 | 2.419 | 2.690 | 2.398 | 2.685 | 5,910,330 | +0.27(+11.00%) |
Jul 15, 2008 | 2.416 | 2.512 | 2.318 | 2.419 | 5,410,717 | -0.04(-1.47%) |
Jul 14, 2008 | 2.571 | 2.587 | 2.455 | 2.455 | 4,529,683 | -0.10(-3.85%) |
Jul 11, 2008 | 2.519 | 2.602 | 2.486 | 2.553 | 5,700,832 | +0.02(+0.61%) |
Jul 10, 2008 | 2.499 | 2.592 | 2.455 | 2.537 | 4,916,031 | +0.03(+1.13%) |
Jul 09, 2008 | 2.615 | 2.661 | 2.483 | 2.509 | 7,805,391 | -0.09(-3.38%) |
Jul 08, 2008 | 2.393 | 2.597 | 2.377 | 2.597 | 5,502,081 | +0.19(+8.06%) |
Jul 07, 2008 | 2.483 | 2.495 | 2.364 | 2.403 | 5,998,304 | -0.07(-2.82%) |
Jul 04, 2008 | 2.556 | 2.556 | 2.473 | 2.473 | 3,155,341 | +0.00(+0.00%) |
Jul 03, 2008 | 2.556 | 2.556 | 2.473 | 2.473 | 3,155,341 | -0.08(-3.14%) |
Jul 02, 2008 | 2.592 | 2.610 | 2.532 | 2.553 | 5,658,269 | -0.04(-1.40%) |
Jul 01, 2008 | 2.571 | 2.607 | 2.545 | 2.589 | 5,645,649 | -0.02(-0.60%) |
Jun 30, 2008 | 2.844 | 2.844 | 2.581 | 2.605 | 6,824,263 | -0.11(-4.00%) |
Jun 27, 2008 | 2.767 | 2.775 | 2.690 | 2.713 | 9,229,572 | -0.05(-1.96%) |
Jun 26, 2008 | 2.793 | 2.822 | 2.736 | 2.767 | 3,436,021 | -0.05(-1.92%) |
Jun 25, 2008 | 2.840 | 2.889 | 2.793 | 2.822 | 4,415,904 | +0.00(+0.00%) |
Jun 24, 2008 | 2.783 | 2.850 | 2.760 | 2.822 | 4,088,234 | -0.01(-0.46%) |
Jun 23, 2008 | 2.943 | 2.943 | 2.809 | 2.835 | 3,605,313 | -0.10(-3.35%) |
Jun 20, 2008 | 2.972 | 2.984 | 2.910 | 2.933 | 4,071,817 | -0.05(-1.65%) |
Jun 19, 2008 | 2.964 | 2.982 | 2.915 | 2.982 | 4,063,875 | +0.03(+0.96%) |
Jun 18, 2008 | 2.972 | 2.984 | 2.920 | 2.953 | 3,890,690 | -0.03(-0.87%) |
Jun 17, 2008 | 3.077 | 3.077 | 2.977 | 2.979 | 3,419,294 | -0.10(-3.19%) |
Jun 16, 2008 | 3.036 | 3.085 | 3.028 | 3.077 | 2,382,518 | +0.03(+0.85%) |
Jun 13, 2008 | 3.018 | 3.052 | 2.984 | 3.052 | 3,233,694 | +0.07(+2.34%) |
Jun 12, 2008 | 3.080 | 3.080 | 2.964 | 2.982 | 2,960,855 | -0.12(-3.75%) |
Jun 11, 2008 | 3.142 | 3.150 | 3.090 | 3.098 | 6,336,361 | -0.05(-1.64%) |
Jun 10, 2008 | 3.150 | 3.182 | 3.101 | 3.150 | 3,910,915 | +0.03(+0.83%) |
Jun 09, 2008 | 3.171 | 3.199 | 3.101 | 3.124 | 2,859,936 | -0.03(-0.90%) |
Jun 06, 2008 | 3.230 | 3.230 | 3.147 | 3.152 | 3,889,301 | -0.10(-3.02%) |
Jun 05, 2008 | 3.176 | 3.251 | 3.176 | 3.251 | 3,110,487 | +0.09(+2.86%) |
Jun 04, 2008 | 3.127 | 3.191 | 3.116 | 3.160 | 3,622,530 | +0.02(+0.49%) |
Jun 03, 2008 | 3.194 | 3.227 | 3.114 | 3.145 | 4,202,942 | -0.03(-1.06%) |