Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.205 | 2.233 | 2.111 | 2.111 | 12,497 | +0.01(+0.45%) |
Aug 28, 2008 | 2.223 | 2.270 | 2.064 | 2.101 | 52,063 | -0.15(-6.67%) |
Aug 27, 2008 | 2.308 | 2.308 | 2.214 | 2.252 | 48,648 | -0.09(-4.00%) |
Aug 26, 2008 | 2.402 | 2.439 | 2.336 | 2.345 | 51,501 | -0.01(-0.40%) |
Aug 25, 2008 | 2.498 | 2.498 | 2.327 | 2.355 | 25,289 | -0.07(-2.71%) |
Aug 22, 2008 | 2.402 | 2.533 | 2.373 | 2.420 | 21,705 | -0.01(-0.39%) |
Aug 21, 2008 | 2.449 | 2.524 | 2.420 | 2.430 | 23,509 | -0.02(-0.77%) |
Aug 20, 2008 | 2.533 | 2.805 | 2.439 | 2.449 | 49,988 | +0.00(+0.00%) |
Aug 19, 2008 | 2.477 | 2.514 | 2.420 | 2.449 | 83,076 | -0.06(-2.25%) |
Aug 18, 2008 | 2.702 | 2.777 | 2.373 | 2.505 | 85,640 | -0.16(-5.99%) |
Aug 15, 2008 | 2.786 | 2.805 | 2.646 | 2.664 | 114,497 | -0.17(-5.96%) |
Aug 14, 2008 | 2.758 | 2.871 | 2.758 | 2.833 | 48,579 | +0.03(+1.00%) |
Aug 13, 2008 | 2.805 | 2.889 | 2.805 | 2.805 | 48,288 | -0.01(-0.33%) |
Aug 12, 2008 | 2.880 | 2.965 | 2.814 | 2.814 | 18,558 | -0.07(-2.28%) |
Aug 11, 2008 | 2.880 | 3.040 | 2.824 | 2.880 | 105,738 | +0.05(+1.66%) |
Aug 08, 2008 | 2.721 | 2.852 | 2.721 | 2.833 | 277,761 | +0.02(+0.67%) |
Aug 07, 2008 | 2.936 | 2.974 | 2.767 | 2.814 | 20,878 | -0.08(-2.91%) |
Aug 06, 2008 | 3.096 | 3.264 | 2.833 | 2.899 | 98,753 | -0.15(-4.92%) |
Aug 05, 2008 | 3.162 | 3.162 | 2.899 | 3.049 | 105,476 | -0.03(-0.91%) |
Aug 04, 2008 | 3.293 | 3.415 | 2.983 | 3.077 | 52,625 | -0.31(-9.14%) |
Aug 01, 2008 | 3.359 | 3.452 | 3.330 | 3.387 | 14,501 | -0.04(-1.10%) |
Jul 31, 2008 | 3.443 | 3.490 | 3.387 | 3.424 | 14,069 | -0.02(-0.54%) |
Jul 30, 2008 | 3.584 | 3.631 | 3.434 | 3.443 | 34,081 | -0.41(-10.71%) |
Jul 29, 2008 | 3.856 | 3.931 | 3.743 | 3.856 | 4,263 | +0.08(+2.24%) |
Jul 28, 2008 | 3.659 | 3.828 | 3.631 | 3.771 | 19,608 | -0.08(-1.95%) |
Jul 25, 2008 | 3.631 | 3.884 | 3.621 | 3.846 | 9,870 | +0.23(+6.22%) |
Jul 24, 2008 | 3.912 | 3.931 | 3.612 | 3.621 | 56,428 | -0.43(-10.65%) |
Jul 23, 2008 | 4.053 | 4.165 | 3.903 | 4.053 | 10,516 | -0.01(-0.23%) |
Jul 22, 2008 | 3.996 | 4.062 | 3.959 | 4.062 | 4,266 | -0.01(-0.23%) |
Jul 21, 2008 | 3.884 | 4.147 | 3.809 | 4.071 | 10,384 | +0.13(+3.33%) |
Jul 18, 2008 | 4.034 | 4.147 | 3.912 | 3.940 | 5,201 | -0.05(-1.18%) |
Jul 17, 2008 | 4.278 | 4.315 | 3.978 | 3.987 | 54,354 | -0.15(-3.63%) |
Jul 16, 2008 | 4.259 | 4.278 | 4.137 | 4.137 | 69,907 | -0.18(-4.13%) |
Jul 15, 2008 | 4.231 | 4.325 | 4.231 | 4.315 | 15,566 | +0.04(+0.88%) |
Jul 14, 2008 | 4.269 | 4.315 | 4.062 | 4.278 | 9,745 | +0.05(+1.22%) |
Jul 11, 2008 | 4.269 | 4.278 | 3.996 | 4.226 | 51,195 | -0.02(-0.55%) |
Jul 10, 2008 | 4.334 | 4.334 | 4.147 | 4.250 | 93,290 | +0.03(+0.67%) |
Jul 09, 2008 | 4.118 | 4.297 | 4.118 | 4.222 | 13,602 | +0.07(+1.58%) |
Jul 08, 2008 | 4.118 | 4.156 | 4.109 | 4.156 | 34,884 | +0.10(+2.55%) |
Jul 07, 2008 | 4.015 | 4.090 | 3.903 | 4.053 | 13,442 | +0.11(+2.86%) |
Jul 04, 2008 | 3.903 | 3.940 | 3.884 | 3.940 | 119,524 | +0.00(+0.00%) |
Jul 03, 2008 | 3.903 | 3.940 | 3.884 | 3.940 | 119,524 | +0.03(+0.72%) |
Jul 02, 2008 | 3.959 | 3.959 | 3.903 | 3.912 | 19,732 | -0.08(-2.11%) |
Jul 01, 2008 | 3.856 | 4.128 | 3.781 | 3.996 | 160,118 | +0.06(+1.43%) |
Jun 30, 2008 | 3.940 | 3.959 | 3.762 | 3.940 | 267,725 | +0.09(+2.44%) |
Jun 27, 2008 | 3.818 | 3.996 | 3.771 | 3.846 | 11,105 | +0.08(+1.99%) |
Jun 26, 2008 | 3.903 | 3.912 | 3.771 | 3.771 | 16,743 | -0.19(-4.74%) |
Jun 25, 2008 | 3.931 | 4.025 | 3.753 | 3.959 | 18,774 | +0.07(+1.69%) |
Jun 24, 2008 | 4.118 | 4.118 | 3.865 | 3.893 | 7,400 | -0.14(-3.49%) |
Jun 23, 2008 | 3.978 | 4.071 | 3.912 | 4.034 | 5,542 | +0.01(+0.23%) |
Jun 20, 2008 | 3.865 | 4.043 | 3.790 | 4.025 | 21,332 | +0.15(+3.87%) |
Jun 19, 2008 | 4.034 | 4.128 | 3.865 | 3.874 | 2,771 | -0.23(-5.49%) |
Jun 18, 2008 | 3.724 | 4.137 | 3.724 | 4.100 | 6,127 | +0.04(+0.92%) |
Jun 17, 2008 | 4.081 | 4.100 | 4.034 | 4.062 | 9,849 | +0.01(+0.23%) |
Jun 16, 2008 | 3.996 | 4.081 | 3.996 | 4.053 | 10,032 | +0.02(+0.47%) |
Jun 13, 2008 | 4.090 | 4.100 | 3.846 | 4.034 | 17,961 | -0.05(-1.15%) |
Jun 12, 2008 | 4.081 | 4.109 | 3.987 | 4.081 | 14,015 | -0.07(-1.58%) |
Jun 11, 2008 | 4.034 | 4.156 | 4.025 | 4.147 | 4,282 | -0.01(-0.23%) |
Jun 10, 2008 | 4.071 | 4.156 | 3.968 | 4.156 | 63,649 | +0.14(+3.50%) |
Jun 09, 2008 | 4.297 | 4.512 | 3.912 | 4.015 | 11,594 | -0.23(-5.52%) |
Jun 06, 2008 | 4.306 | 4.578 | 3.865 | 4.250 | 29,540 | -0.02(-0.44%) |
Jun 05, 2008 | 3.973 | 4.409 | 3.940 | 4.269 | 24,417 | +0.23(+5.57%) |
Jun 04, 2008 | 4.334 | 4.334 | 3.940 | 4.043 | 36,354 | -0.16(-3.79%) |
Jun 03, 2008 | 4.250 | 4.428 | 4.118 | 4.203 | 15,813 | -0.04(-0.88%) |