Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.719 | 2.828 | 2.687 | 2.828 | 12,630 | -0.01(-0.22%) |
Aug 28, 2008 | 3.013 | 3.032 | 2.719 | 2.834 | 28,162 | -0.18(-5.95%) |
Aug 27, 2008 | 3.013 | 3.039 | 2.860 | 3.013 | 9,340 | -0.03(-0.84%) |
Aug 26, 2008 | 2.994 | 3.039 | 2.687 | 3.039 | 136,031 | +0.14(+4.86%) |
Aug 25, 2008 | 2.706 | 2.981 | 2.706 | 2.898 | 101,295 | +0.07(+2.49%) |
Aug 22, 2008 | 2.661 | 2.828 | 2.661 | 2.828 | 472 | +0.01(+0.45%) |
Aug 21, 2008 | 2.828 | 2.828 | 2.725 | 2.815 | 63,200 | -0.03(-1.12%) |
Aug 20, 2008 | 3.019 | 3.039 | 2.693 | 2.847 | 68,780 | -0.01(-0.22%) |
Aug 19, 2008 | 2.687 | 2.853 | 2.687 | 2.853 | 672 | +0.04(+1.59%) |
Aug 18, 2008 | 2.911 | 2.911 | 2.783 | 2.808 | 17,987 | -0.11(-3.73%) |
Aug 15, 2008 | 3.071 | 3.071 | 2.917 | 2.917 | 1,875 | -0.12(-4.00%) |
Aug 14, 2008 | 3.007 | 3.039 | 2.949 | 3.039 | 1,136 | +0.03(+1.06%) |
Aug 13, 2008 | 3.007 | 3.007 | 3.007 | 3.007 | 1,094 | -0.02(-0.70%) |
Aug 12, 2008 | 2.943 | 3.039 | 2.930 | 3.028 | 4,281 | +0.02(+0.70%) |
Aug 11, 2008 | 3.071 | 3.071 | 2.968 | 3.007 | 7,629 | -0.10(-3.29%) |
Aug 08, 2008 | 3.109 | 3.109 | 3.109 | 3.109 | 312 | -0.09(-2.80%) |
Aug 07, 2008 | 3.205 | 3.205 | 3.199 | 3.199 | 7,822 | +0.00(+0.00%) |
Aug 06, 2008 | 3.199 | 3.199 | 3.199 | 3.199 | 468 | +0.06(+2.04%) |
Aug 05, 2008 | 3.141 | 3.327 | 3.103 | 3.135 | 10,218 | +0.00(+0.00%) |
Aug 04, 2008 | 3.199 | 3.199 | 3.135 | 3.135 | 10,500 | -0.14(-4.30%) |
Aug 01, 2008 | 3.199 | 3.295 | 3.199 | 3.275 | 2,970 | -0.40(-10.80%) |
Jul 31, 2008 | 3.486 | 3.762 | 3.486 | 3.672 | 8,863 | +0.31(+9.33%) |
Jul 30, 2008 | 3.071 | 3.493 | 3.301 | 3.358 | 7,972 | +0.29(+9.37%) |
Jul 29, 2008 | 3.071 | 3.256 | 3.071 | 3.071 | 2,452 | +0.03(+1.05%) |
Jul 28, 2008 | 3.365 | 3.387 | 3.039 | 3.039 | 5,994 | -0.17(-5.19%) |
Jul 25, 2008 | 3.205 | 3.205 | 3.199 | 3.205 | 3,282 | +0.08(+2.66%) |
Jul 24, 2008 | 3.263 | 3.390 | 3.122 | 3.122 | 5,049 | +0.02(+0.52%) |
Jul 23, 2008 | 3.071 | 3.131 | 3.039 | 3.106 | 5,783 | -0.25(-7.52%) |
Jul 22, 2008 | 3.282 | 3.358 | 3.039 | 3.358 | 11,692 | +0.10(+3.18%) |
Jul 21, 2008 | 3.205 | 3.255 | 3.205 | 3.255 | 892 | -0.20(-5.78%) |
Jul 18, 2008 | 3.454 | 3.454 | 3.454 | 3.454 | 468 | +0.10(+2.86%) |
Jul 17, 2008 | 3.448 | 3.448 | 3.224 | 3.358 | 8,206 | +0.01(+0.19%) |
Jul 16, 2008 | 3.154 | 3.352 | 3.154 | 3.352 | 4,317 | +0.15(+4.80%) |
Jul 15, 2008 | 2.962 | 3.199 | 2.962 | 3.199 | 2,032 | -0.03(-0.99%) |
Jul 14, 2008 | 3.199 | 3.448 | 3.192 | 3.231 | 7,461 | -0.03(-0.98%) |
Jul 11, 2008 | 3.282 | 3.518 | 3.199 | 3.263 | 5,389 | -0.02(-0.58%) |
Jul 10, 2008 | 3.346 | 3.346 | 3.282 | 3.282 | 2,032 | -0.06(-1.91%) |
Jul 09, 2008 | 3.211 | 3.346 | 3.211 | 3.346 | 94,256 | -0.01(-0.19%) |
Jul 08, 2008 | 3.199 | 3.352 | 3.199 | 3.352 | 159,438 | +0.15(+4.59%) |
Jul 07, 2008 | 3.454 | 3.518 | 2.885 | 3.205 | 70,966 | -0.45(-12.26%) |
Jul 04, 2008 | 3.461 | 3.736 | 3.461 | 3.653 | 703 | +0.00(+0.00%) |
Jul 03, 2008 | 3.461 | 3.736 | 3.461 | 3.653 | 703 | -0.11(-2.89%) |
Jul 02, 2008 | 3.768 | 3.768 | 3.761 | 3.761 | 931 | +0.05(+1.38%) |
Jul 01, 2008 | 3.832 | 3.832 | 3.474 | 3.710 | 1,516 | -0.26(-6.45%) |
Jun 30, 2008 | 3.749 | 3.966 | 3.518 | 3.966 | 7,939 | +0.42(+11.71%) |
Jun 27, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 156 | -0.12(-3.14%) |
Jun 26, 2008 | 3.518 | 3.666 | 3.518 | 3.666 | 5,649 | +0.08(+2.32%) |
Jun 25, 2008 | 3.678 | 3.678 | 3.454 | 3.582 | 3,282 | +0.38(+12.00%) |
Jun 24, 2008 | 2.911 | 3.755 | 2.911 | 3.199 | 21,181 | -0.56(-14.82%) |
Jun 23, 2008 | 2.885 | 3.992 | 2.885 | 3.755 | 3,198 | +0.52(+16.24%) |
Jun 20, 2008 | 3.934 | 3.934 | 2.885 | 3.231 | 27,684 | -0.67(-17.21%) |
Jun 19, 2008 | 3.870 | 3.902 | 3.627 | 3.902 | 13,130 | -0.04(-1.13%) |
Jun 18, 2008 | 3.346 | 3.947 | 3.346 | 3.947 | 7,520 | +0.37(+10.20%) |
Jun 17, 2008 | 3.800 | 3.806 | 3.557 | 3.582 | 1,406 | -0.22(-5.74%) |
Jun 16, 2008 | 3.518 | 3.800 | 3.518 | 3.800 | 4,278 | +0.38(+11.11%) |
Jun 13, 2008 | 3.448 | 3.472 | 3.390 | 3.420 | 937 | -0.13(-3.68%) |
Jun 12, 2008 | 3.582 | 3.589 | 3.550 | 3.550 | 3,071 | -0.03(-0.89%) |
Jun 11, 2008 | 3.518 | 3.582 | 3.518 | 3.582 | 3,751 | +0.16(+4.67%) |
Jun 10, 2008 | 3.422 | 3.442 | 3.422 | 3.422 | 6,443 | -0.40(-10.54%) |
Jun 09, 2008 | 3.825 | 3.825 | 3.825 | 3.825 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 3.454 | 3.825 | 3.454 | 3.825 | 1,719 | +0.38(+10.95%) |