Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.044 | 3.044 | 2.902 | 3.033 | 1,495,124 | +0.04(+1.23%) |
Sep 29, 2008 | 2.983 | 3.122 | 2.950 | 2.996 | 2,798,914 | -0.02(-0.74%) |
Sep 26, 2008 | 2.975 | 3.038 | 2.939 | 3.019 | 0 | +0.02(+0.64%) |
Sep 25, 2008 | 2.985 | 3.068 | 2.921 | 2.999 | 960,214 | +0.02(+0.81%) |
Sep 24, 2008 | 3.044 | 3.052 | 2.959 | 2.975 | 840,250 | -0.07(-2.26%) |
Sep 23, 2008 | 3.094 | 3.121 | 3.006 | 3.044 | 902,310 | -0.04(-1.40%) |
Sep 22, 2008 | 2.963 | 3.166 | 2.939 | 3.087 | 1,713,461 | +0.09(+3.04%) |
Sep 19, 2008 | 3.399 | 3.595 | 2.963 | 2.996 | 0 | -0.23(-7.09%) |
Sep 18, 2008 | 2.873 | 3.492 | 2.825 | 3.225 | 4,233,294 | +0.39(+13.69%) |
Sep 17, 2008 | 2.904 | 2.904 | 2.780 | 2.836 | 1,563,992 | -0.07(-2.47%) |
Sep 16, 2008 | 2.654 | 2.908 | 2.621 | 2.908 | 1,680,057 | +0.11(+3.82%) |
Sep 15, 2008 | 2.717 | 2.883 | 2.712 | 2.801 | 1,083,863 | -0.04(-1.57%) |
Sep 12, 2008 | 2.779 | 2.864 | 2.744 | 2.846 | 919,550 | +0.04(+1.25%) |
Sep 11, 2008 | 2.801 | 2.849 | 2.769 | 2.811 | 1,377,295 | +0.00(+0.06%) |
Sep 10, 2008 | 2.836 | 2.876 | 2.793 | 2.809 | 1,250,742 | +0.01(+0.23%) |
Sep 09, 2008 | 2.849 | 2.897 | 2.803 | 2.803 | 983,900 | -0.04(-1.24%) |
Sep 08, 2008 | 2.806 | 2.862 | 2.771 | 2.838 | 1,250,610 | +0.12(+4.35%) |
Sep 05, 2008 | 2.729 | 2.736 | 2.665 | 2.720 | 0 | -0.01(-0.47%) |
Sep 04, 2008 | 2.798 | 2.798 | 2.705 | 2.733 | 1,090,909 | -0.07(-2.62%) |
Sep 03, 2008 | 2.812 | 2.833 | 2.752 | 2.806 | 1,819,470 | -0.01(-0.51%) |
Sep 02, 2008 | 2.880 | 2.910 | 2.790 | 2.820 | 997,698 | -0.02(-0.68%) |
Aug 29, 2008 | 2.884 | 2.888 | 2.812 | 2.840 | 0 | -0.04(-1.55%) |
Aug 28, 2008 | 2.820 | 2.884 | 2.816 | 2.884 | 928,286 | +0.07(+2.44%) |
Aug 27, 2008 | 2.768 | 2.848 | 2.747 | 2.816 | 1,084,933 | +0.05(+1.73%) |
Aug 26, 2008 | 2.753 | 2.773 | 2.723 | 2.768 | 790,788 | +0.01(+0.23%) |
Aug 25, 2008 | 2.830 | 2.830 | 2.753 | 2.761 | 637,170 | -0.07(-2.59%) |
Aug 22, 2008 | 2.801 | 2.843 | 2.792 | 2.835 | 0 | +0.05(+1.95%) |
Aug 21, 2008 | 2.744 | 2.801 | 2.717 | 2.780 | 1,080,471 | +0.01(+0.23%) |
Aug 20, 2008 | 2.803 | 2.809 | 2.742 | 2.774 | 723,022 | -0.01(-0.34%) |
Aug 19, 2008 | 2.763 | 2.801 | 2.741 | 2.784 | 1,826,660 | +0.01(+0.23%) |
Aug 18, 2008 | 2.822 | 2.844 | 2.747 | 2.777 | 1,051,854 | -0.04(-1.42%) |
Aug 15, 2008 | 2.825 | 2.928 | 2.804 | 2.817 | 0 | +0.01(+0.28%) |
Aug 14, 2008 | 2.757 | 2.825 | 2.725 | 2.809 | 1,411,894 | +0.04(+1.56%) |
Aug 13, 2008 | 2.725 | 2.784 | 2.710 | 2.766 | 906,227 | +0.04(+1.47%) |
Aug 12, 2008 | 2.788 | 2.809 | 2.709 | 2.726 | 1,516,820 | -0.07(-2.35%) |
Aug 11, 2008 | 2.739 | 2.830 | 2.721 | 2.792 | 1,249,102 | +0.05(+1.93%) |
Aug 08, 2008 | 2.649 | 2.758 | 2.635 | 2.739 | 1,525,212 | +0.10(+3.69%) |
Aug 07, 2008 | 2.653 | 2.691 | 2.638 | 2.641 | 1,419,379 | -0.03(-1.08%) |
Aug 06, 2008 | 2.712 | 2.712 | 2.656 | 2.670 | 1,238,551 | -0.04(-1.53%) |
Aug 05, 2008 | 2.710 | 2.734 | 2.680 | 2.712 | 1,664,124 | +0.03(+0.95%) |
Aug 04, 2008 | 2.760 | 2.760 | 2.681 | 2.686 | 1,840,571 | -0.07(-2.44%) |
Aug 01, 2008 | 2.750 | 2.822 | 2.709 | 2.753 | 1,785,176 | +0.02(+0.88%) |
Jul 31, 2008 | 2.704 | 2.790 | 2.704 | 2.729 | 2,067,482 | -0.04(-1.39%) |
Jul 30, 2008 | 2.742 | 2.769 | 2.712 | 2.768 | 2,297,909 | +0.05(+1.76%) |
Jul 29, 2008 | 2.720 | 2.736 | 2.680 | 2.720 | 2,808,232 | +0.05(+1.92%) |
Jul 28, 2008 | 2.691 | 2.739 | 2.662 | 2.669 | 2,409,718 | -0.02(-0.65%) |
Jul 25, 2008 | 2.734 | 2.796 | 2.654 | 2.686 | 3,830,481 | -0.05(-1.98%) |
Jul 24, 2008 | 2.533 | 2.849 | 2.525 | 2.741 | 4,931,848 | +0.22(+8.89%) |
Jul 23, 2008 | 2.276 | 2.542 | 2.276 | 2.517 | 2,758,488 | +0.24(+10.45%) |
Jul 22, 2008 | 2.205 | 2.288 | 2.205 | 2.279 | 1,264,709 | +0.05(+2.22%) |
Jul 21, 2008 | 2.210 | 2.237 | 2.192 | 2.229 | 1,153,757 | +0.02(+1.01%) |
Jul 18, 2008 | 2.207 | 2.218 | 2.129 | 2.207 | 1,824,194 | +0.01(+0.58%) |
Jul 17, 2008 | 2.186 | 2.204 | 2.122 | 2.194 | 3,160,813 | +0.03(+1.48%) |
Jul 16, 2008 | 2.149 | 2.170 | 2.119 | 2.162 | 2,793,633 | +0.02(+1.12%) |
Jul 15, 2008 | 2.194 | 2.196 | 2.124 | 2.138 | 2,917,745 | -0.08(-3.60%) |
Jul 14, 2008 | 2.266 | 2.272 | 2.176 | 2.218 | 1,188,626 | -0.03(-1.28%) |
Jul 11, 2008 | 2.276 | 2.292 | 2.212 | 2.247 | 2,663,350 | -0.05(-2.16%) |
Jul 10, 2008 | 2.290 | 2.343 | 2.244 | 2.296 | 1,441,331 | +0.01(+0.49%) |
Jul 09, 2008 | 2.397 | 2.434 | 2.279 | 2.285 | 1,548,735 | -0.12(-4.86%) |
Jul 08, 2008 | 2.288 | 2.403 | 2.288 | 2.402 | 1,261,518 | +0.11(+4.59%) |
Jul 07, 2008 | 2.391 | 2.403 | 2.287 | 2.296 | 1,962,669 | -0.08(-3.43%) |
Jul 04, 2008 | 2.379 | 2.447 | 2.371 | 2.378 | 1,132,562 | +0.00(+0.00%) |
Jul 03, 2008 | 2.379 | 2.447 | 2.371 | 2.378 | 1,132,562 | +0.00(+0.07%) |
Jul 02, 2008 | 2.395 | 2.434 | 2.363 | 2.376 | 2,691,780 | +0.01(+0.34%) |