Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.319 | 2.390 | 2.045 | 2.358 | 1,008,105 | +0.09(+3.77%) |
Sep 29, 2008 | 2.552 | 2.556 | 2.273 | 2.273 | 569,068 | -0.36(-13.71%) |
Sep 26, 2008 | 2.603 | 2.634 | 2.509 | 2.634 | 0 | -0.00(-0.18%) |
Sep 25, 2008 | 2.608 | 2.648 | 2.608 | 2.638 | 220,366 | -0.02(-0.62%) |
Sep 24, 2008 | 2.603 | 2.683 | 2.577 | 2.655 | 255,275 | +0.02(+0.89%) |
Sep 23, 2008 | 2.655 | 2.683 | 2.610 | 2.631 | 271,320 | -0.04(-1.67%) |
Sep 22, 2008 | 2.908 | 2.910 | 2.659 | 2.676 | 432,930 | -0.18(-6.24%) |
Sep 19, 2008 | 2.577 | 3.049 | 2.577 | 2.854 | 0 | +0.38(+15.14%) |
Sep 18, 2008 | 2.373 | 2.498 | 2.350 | 2.479 | 926,639 | +0.02(+0.76%) |
Sep 17, 2008 | 2.699 | 2.699 | 2.183 | 2.460 | 2,849,141 | -0.28(-10.34%) |
Sep 16, 2008 | 2.838 | 2.838 | 2.728 | 2.744 | 922,396 | -0.16(-5.57%) |
Sep 15, 2008 | 2.840 | 2.941 | 2.793 | 2.906 | 544,231 | -0.10(-3.31%) |
Sep 12, 2008 | 3.014 | 3.016 | 2.981 | 3.005 | 240,752 | -0.01(-0.35%) |
Sep 11, 2008 | 3.058 | 3.058 | 2.981 | 3.016 | 404,754 | -0.08(-2.50%) |
Sep 10, 2008 | 3.084 | 3.105 | 3.082 | 3.093 | 140,231 | -0.00(-0.08%) |
Sep 09, 2008 | 3.154 | 3.154 | 3.095 | 3.096 | 253,949 | -0.04(-1.20%) |
Sep 08, 2008 | 3.103 | 3.139 | 3.103 | 3.133 | 227,329 | +0.06(+1.83%) |
Sep 05, 2008 | 3.096 | 3.112 | 3.054 | 3.077 | 0 | -0.01(-0.46%) |
Sep 04, 2008 | 3.126 | 3.147 | 3.082 | 3.091 | 385,695 | -0.07(-2.23%) |
Sep 03, 2008 | 3.190 | 3.199 | 3.159 | 3.161 | 197,392 | -0.02(-0.74%) |
Sep 02, 2008 | 3.190 | 3.208 | 3.185 | 3.185 | 170,538 | -0.01(-0.29%) |
Aug 29, 2008 | 3.178 | 3.194 | 3.166 | 3.194 | 113,867 | +0.01(+0.22%) |
Aug 28, 2008 | 3.154 | 3.187 | 3.154 | 3.187 | 190,046 | +0.03(+0.82%) |
Aug 27, 2008 | 3.187 | 3.187 | 3.161 | 3.161 | 43,257 | -0.02(-0.52%) |
Aug 26, 2008 | 3.197 | 3.199 | 3.161 | 3.178 | 109,462 | +0.02(+0.59%) |
Aug 25, 2008 | 3.168 | 3.168 | 3.143 | 3.159 | 141,181 | -0.02(-0.66%) |
Aug 22, 2008 | 3.175 | 3.204 | 3.171 | 3.180 | 139,003 | +0.00(+0.00%) |
Aug 21, 2008 | 3.175 | 3.208 | 3.167 | 3.180 | 218,512 | -0.03(-0.80%) |
Aug 20, 2008 | 3.248 | 3.260 | 3.192 | 3.206 | 208,274 | -0.03(-1.01%) |
Aug 19, 2008 | 3.272 | 3.272 | 3.227 | 3.239 | 108,917 | -0.02(-0.58%) |
Aug 18, 2008 | 3.304 | 3.304 | 3.236 | 3.258 | 261,897 | +0.02(+0.73%) |
Aug 15, 2008 | 3.180 | 3.244 | 3.180 | 3.234 | 0 | +0.05(+1.55%) |
Aug 14, 2008 | 3.166 | 3.201 | 3.166 | 3.185 | 258,068 | +0.01(+0.30%) |
Aug 13, 2008 | 3.157 | 3.180 | 3.157 | 3.175 | 120,105 | +0.01(+0.45%) |
Aug 12, 2008 | 3.171 | 3.180 | 3.159 | 3.161 | 127,720 | -0.02(-0.59%) |
Aug 11, 2008 | 3.260 | 3.260 | 3.171 | 3.180 | 332,865 | -0.04(-1.24%) |
Aug 08, 2008 | 3.241 | 3.241 | 3.215 | 3.220 | 209,314 | +0.00(+0.15%) |
Aug 07, 2008 | 3.333 | 3.333 | 3.215 | 3.215 | 331,914 | -0.12(-3.52%) |
Aug 06, 2008 | 3.328 | 3.344 | 3.312 | 3.333 | 151,999 | +0.00(+0.14%) |
Aug 05, 2008 | 3.333 | 3.340 | 3.319 | 3.328 | 222,187 | -0.00(-0.14%) |
Aug 04, 2008 | 3.309 | 3.344 | 3.288 | 3.333 | 179,412 | +0.03(+0.78%) |
Aug 01, 2008 | 3.295 | 3.307 | 3.283 | 3.307 | 129,328 | +0.03(+0.86%) |
Jul 31, 2008 | 3.281 | 3.288 | 3.260 | 3.279 | 235,836 | -0.01(-0.21%) |
Jul 30, 2008 | 3.330 | 3.332 | 3.283 | 3.286 | 187,223 | -0.02(-0.57%) |
Jul 29, 2008 | 3.304 | 3.326 | 3.262 | 3.304 | 303,474 | +0.04(+1.37%) |
Jul 28, 2008 | 3.290 | 3.319 | 3.260 | 3.260 | 248,056 | -0.01(-0.29%) |
Jul 25, 2008 | 3.342 | 3.342 | 3.253 | 3.269 | 188,072 | +0.00(+0.00%) |
Jul 24, 2008 | 3.333 | 3.375 | 3.260 | 3.269 | 409,756 | -0.10(-2.92%) |
Jul 23, 2008 | 3.412 | 3.457 | 3.368 | 3.368 | 350,611 | -0.04(-1.24%) |
Jul 22, 2008 | 3.328 | 3.417 | 3.304 | 3.410 | 442,439 | +0.08(+2.47%) |
Jul 21, 2008 | 3.255 | 3.363 | 3.241 | 3.328 | 973,516 | +0.12(+3.65%) |
Jul 18, 2008 | 3.150 | 3.211 | 3.150 | 3.211 | 306,561 | +0.04(+1.28%) |
Jul 17, 2008 | 3.105 | 3.175 | 3.105 | 3.170 | 498,385 | +0.07(+2.25%) |
Jul 16, 2008 | 3.051 | 3.105 | 3.025 | 3.100 | 437,437 | +0.05(+1.69%) |
Jul 15, 2008 | 3.056 | 3.077 | 2.970 | 3.049 | 663,893 | -0.05(-1.66%) |
Jul 14, 2008 | 3.190 | 3.206 | 3.100 | 3.100 | 352,790 | -0.09(-2.72%) |
Jul 11, 2008 | 3.192 | 3.192 | 3.168 | 3.187 | 227,713 | -0.01(-0.29%) |
Jul 10, 2008 | 3.194 | 3.211 | 3.180 | 3.197 | 281,767 | -0.02(-0.73%) |
Jul 09, 2008 | 3.197 | 3.260 | 3.175 | 3.220 | 715,900 | +0.03(+0.81%) |
Jul 08, 2008 | 3.194 | 3.211 | 3.161 | 3.194 | 539,502 | -0.03(-1.02%) |
Jul 07, 2008 | 3.283 | 3.304 | 3.197 | 3.227 | 522,600 | -0.06(-1.71%) |
Jul 04, 2008 | 3.295 | 3.312 | 3.253 | 3.283 | 323,855 | +0.00(+0.00%) |
Jul 03, 2008 | 3.295 | 3.312 | 3.253 | 3.283 | 323,855 | -0.01(-0.36%) |
Jul 02, 2008 | 3.328 | 3.361 | 3.293 | 3.295 | 311,857 | -0.05(-1.54%) |