Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.229 | 2.252 | 2.196 | 2.198 | 571,500 | -0.01(-0.31%) |
Sep 29, 2008 | 2.317 | 2.319 | 2.139 | 2.205 | 859,844 | -0.05(-2.20%) |
Sep 26, 2008 | 2.268 | 2.353 | 2.236 | 2.254 | 0 | -0.12(-5.06%) |
Sep 25, 2008 | 2.254 | 2.387 | 2.216 | 2.374 | 484,207 | +0.08(+3.37%) |
Sep 24, 2008 | 2.263 | 2.317 | 2.229 | 2.297 | 350,440 | +0.03(+1.49%) |
Sep 23, 2008 | 2.353 | 2.362 | 2.263 | 2.263 | 363,536 | -0.09(-3.83%) |
Sep 22, 2008 | 2.376 | 2.387 | 2.328 | 2.353 | 438,528 | -0.00(-0.19%) |
Sep 19, 2008 | 2.533 | 2.533 | 2.258 | 2.358 | 0 | +0.16(+7.27%) |
Sep 18, 2008 | 2.031 | 2.205 | 2.027 | 2.198 | 958,497 | +0.14(+7.02%) |
Sep 17, 2008 | 2.232 | 2.313 | 2.049 | 2.054 | 1,400,108 | -0.27(-11.46%) |
Sep 16, 2008 | 2.252 | 2.362 | 2.214 | 2.319 | 709,158 | +0.03(+1.28%) |
Sep 15, 2008 | 2.421 | 2.421 | 2.290 | 2.290 | 585,898 | -0.13(-5.40%) |
Sep 12, 2008 | 2.493 | 2.493 | 2.382 | 2.421 | 685,830 | -0.10(-3.93%) |
Sep 11, 2008 | 2.493 | 2.540 | 2.477 | 2.520 | 347,655 | +0.04(+1.73%) |
Sep 10, 2008 | 2.491 | 2.533 | 2.463 | 2.477 | 579,472 | +0.01(+0.27%) |
Sep 09, 2008 | 2.475 | 2.522 | 2.466 | 2.470 | 547,924 | +0.02(+0.64%) |
Sep 08, 2008 | 2.592 | 2.592 | 2.409 | 2.454 | 704,406 | -0.02(-0.82%) |
Sep 05, 2008 | 2.473 | 2.475 | 2.432 | 2.475 | 0 | +0.02(+1.01%) |
Sep 04, 2008 | 2.500 | 2.515 | 2.443 | 2.450 | 346,074 | -0.03(-1.27%) |
Sep 03, 2008 | 2.470 | 2.513 | 2.432 | 2.482 | 791,220 | +0.04(+1.47%) |
Sep 02, 2008 | 2.407 | 2.445 | 2.395 | 2.445 | 720,362 | +0.07(+2.74%) |
Aug 29, 2008 | 2.396 | 2.405 | 2.364 | 2.380 | 308,056 | +0.02(+0.76%) |
Aug 28, 2008 | 2.349 | 2.421 | 2.326 | 2.362 | 545,992 | +0.05(+2.24%) |
Aug 27, 2008 | 2.331 | 2.331 | 2.297 | 2.310 | 310,818 | +0.02(+1.08%) |
Aug 26, 2008 | 2.274 | 2.308 | 2.267 | 2.286 | 410,631 | +0.01(+0.50%) |
Aug 25, 2008 | 2.261 | 2.342 | 2.261 | 2.274 | 320,118 | +0.01(+0.60%) |
Aug 22, 2008 | 2.263 | 2.283 | 2.252 | 2.261 | 165,354 | +0.01(+0.30%) |
Aug 21, 2008 | 2.241 | 2.268 | 2.241 | 2.254 | 246,955 | -0.01(-0.30%) |
Aug 20, 2008 | 2.277 | 2.286 | 2.252 | 2.261 | 241,981 | -0.02(-0.89%) |
Aug 19, 2008 | 2.290 | 2.319 | 2.265 | 2.281 | 270,331 | +0.01(+0.40%) |
Aug 18, 2008 | 2.283 | 2.292 | 2.252 | 2.272 | 306,595 | +0.03(+1.20%) |
Aug 15, 2008 | 2.241 | 2.252 | 2.234 | 2.245 | 0 | +0.01(+0.40%) |
Aug 14, 2008 | 2.252 | 2.252 | 2.234 | 2.236 | 250,587 | +0.00(+0.10%) |
Aug 13, 2008 | 2.274 | 2.274 | 2.216 | 2.234 | 215,602 | -0.04(-1.86%) |
Aug 12, 2008 | 2.254 | 2.286 | 2.209 | 2.276 | 378,812 | +0.06(+2.72%) |
Aug 11, 2008 | 2.252 | 2.308 | 2.211 | 2.216 | 278,454 | -0.03(-1.30%) |
Aug 08, 2008 | 2.241 | 2.259 | 2.236 | 2.245 | 170,679 | +0.00(+0.20%) |
Aug 07, 2008 | 2.261 | 2.263 | 2.238 | 2.241 | 241,683 | -0.03(-1.29%) |
Aug 06, 2008 | 2.279 | 2.281 | 2.252 | 2.270 | 350,488 | -0.00(-0.20%) |
Aug 05, 2008 | 2.286 | 2.286 | 2.229 | 2.274 | 262,955 | +0.03(+1.20%) |
Aug 04, 2008 | 2.220 | 2.286 | 2.200 | 2.247 | 347,598 | -0.01(-0.30%) |
Aug 01, 2008 | 2.263 | 2.274 | 2.220 | 2.254 | 194,899 | +0.05(+2.14%) |
Jul 31, 2008 | 2.358 | 2.364 | 2.207 | 2.207 | 464,569 | -0.12(-5.31%) |
Jul 30, 2008 | 2.319 | 2.362 | 2.308 | 2.331 | 285,186 | +0.01(+0.49%) |
Jul 29, 2008 | 2.319 | 2.324 | 2.252 | 2.319 | 404,973 | +0.08(+3.52%) |
Jul 28, 2008 | 2.198 | 2.249 | 2.173 | 2.241 | 386,046 | +0.00(+0.10%) |
Jul 25, 2008 | 2.191 | 2.252 | 2.161 | 2.238 | 346,692 | +0.04(+1.95%) |
Jul 24, 2008 | 2.261 | 2.265 | 2.182 | 2.196 | 402,300 | -0.06(-2.79%) |
Jul 23, 2008 | 2.268 | 2.268 | 2.227 | 2.259 | 429,655 | +0.01(+0.40%) |
Jul 22, 2008 | 2.250 | 2.254 | 2.225 | 2.250 | 304,397 | +0.00(+0.00%) |
Jul 21, 2008 | 2.265 | 2.272 | 2.243 | 2.250 | 241,550 | -0.00(-0.20%) |
Jul 18, 2008 | 2.227 | 2.263 | 2.227 | 2.254 | 166,460 | -0.00(-0.10%) |
Jul 17, 2008 | 2.146 | 2.270 | 2.146 | 2.256 | 403,699 | +0.07(+3.19%) |
Jul 16, 2008 | 2.069 | 2.202 | 2.049 | 2.187 | 574,320 | +0.11(+5.54%) |
Jul 15, 2008 | 2.232 | 2.232 | 1.961 | 2.072 | 1,283,891 | -0.16(-7.16%) |
Jul 14, 2008 | 2.322 | 2.322 | 2.207 | 2.232 | 405,866 | -0.09(-3.88%) |
Jul 11, 2008 | 2.315 | 2.331 | 2.262 | 2.322 | 226,056 | +0.00(+0.19%) |
Jul 10, 2008 | 2.227 | 2.324 | 2.205 | 2.317 | 255,477 | +0.05(+2.18%) |
Jul 09, 2008 | 2.211 | 2.310 | 2.182 | 2.268 | 511,758 | +0.01(+0.40%) |
Jul 08, 2008 | 2.256 | 2.313 | 2.237 | 2.259 | 303,602 | -0.00(-0.10%) |
Jul 07, 2008 | 2.369 | 2.369 | 2.229 | 2.261 | 508,005 | -0.06(-2.43%) |
Jul 04, 2008 | 2.252 | 2.335 | 2.252 | 2.317 | 354,339 | +0.00(+0.00%) |
Jul 03, 2008 | 2.252 | 2.335 | 2.252 | 2.317 | 354,339 | +0.07(+3.00%) |
Jul 02, 2008 | 2.105 | 2.270 | 2.105 | 2.250 | 619,315 | +0.07(+3.20%) |