Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.249 | 2.272 | 2.215 | 2.217 | 566,431 | -0.01(-0.31%) |
Sep 29, 2008 | 2.338 | 2.340 | 2.158 | 2.224 | 852,218 | -0.05(-2.20%) |
Sep 26, 2008 | 2.288 | 2.374 | 2.256 | 2.274 | 0 | -0.12(-5.06%) |
Sep 25, 2008 | 2.274 | 2.408 | 2.236 | 2.396 | 479,912 | +0.08(+3.37%) |
Sep 24, 2008 | 2.283 | 2.338 | 2.249 | 2.317 | 347,331 | +0.03(+1.49%) |
Sep 23, 2008 | 2.374 | 2.383 | 2.283 | 2.283 | 360,311 | -0.09(-3.83%) |
Sep 22, 2008 | 2.397 | 2.408 | 2.349 | 2.374 | 434,639 | -0.00(-0.19%) |
Sep 19, 2008 | 2.556 | 2.556 | 2.278 | 2.379 | 0 | +0.16(+7.27%) |
Sep 18, 2008 | 2.049 | 2.224 | 2.045 | 2.217 | 949,996 | +0.15(+7.02%) |
Sep 17, 2008 | 2.252 | 2.333 | 2.067 | 2.072 | 1,387,690 | -0.27(-11.46%) |
Sep 16, 2008 | 2.272 | 2.383 | 2.233 | 2.340 | 702,868 | +0.03(+1.28%) |
Sep 15, 2008 | 2.442 | 2.442 | 2.311 | 2.311 | 580,701 | -0.13(-5.40%) |
Sep 12, 2008 | 2.515 | 2.515 | 2.404 | 2.442 | 679,747 | -0.10(-3.93%) |
Sep 11, 2008 | 2.515 | 2.563 | 2.499 | 2.542 | 344,572 | +0.04(+1.73%) |
Sep 10, 2008 | 2.513 | 2.556 | 2.486 | 2.499 | 574,332 | +0.01(+0.27%) |
Sep 09, 2008 | 2.497 | 2.545 | 2.488 | 2.492 | 543,064 | +0.02(+0.64%) |
Sep 08, 2008 | 2.615 | 2.615 | 2.431 | 2.476 | 698,158 | -0.02(-0.82%) |
Sep 05, 2008 | 2.495 | 2.497 | 2.454 | 2.497 | 0 | +0.02(+1.01%) |
Sep 04, 2008 | 2.522 | 2.538 | 2.465 | 2.472 | 343,005 | -0.03(-1.27%) |
Sep 03, 2008 | 2.492 | 2.536 | 2.454 | 2.504 | 784,202 | +0.04(+1.47%) |
Sep 02, 2008 | 2.429 | 2.467 | 2.416 | 2.467 | 713,972 | +0.07(+2.74%) |
Aug 29, 2008 | 2.417 | 2.426 | 2.386 | 2.401 | 305,324 | +0.02(+0.76%) |
Aug 28, 2008 | 2.370 | 2.442 | 2.346 | 2.383 | 541,149 | +0.05(+2.24%) |
Aug 27, 2008 | 2.352 | 2.352 | 2.317 | 2.331 | 308,062 | +0.02(+1.08%) |
Aug 26, 2008 | 2.295 | 2.329 | 2.288 | 2.306 | 406,989 | +0.01(+0.50%) |
Aug 25, 2008 | 2.281 | 2.363 | 2.281 | 2.295 | 317,278 | +0.01(+0.60%) |
Aug 22, 2008 | 2.283 | 2.304 | 2.272 | 2.281 | 163,888 | +0.01(+0.30%) |
Aug 21, 2008 | 2.261 | 2.288 | 2.261 | 2.274 | 244,764 | -0.01(-0.30%) |
Aug 20, 2008 | 2.297 | 2.306 | 2.272 | 2.281 | 239,835 | -0.02(-0.89%) |
Aug 19, 2008 | 2.311 | 2.340 | 2.286 | 2.302 | 267,934 | +0.01(+0.40%) |
Aug 18, 2008 | 2.304 | 2.313 | 2.272 | 2.292 | 303,876 | +0.03(+1.20%) |
Aug 15, 2008 | 2.261 | 2.272 | 2.254 | 2.265 | 0 | +0.01(+0.40%) |
Aug 14, 2008 | 2.272 | 2.272 | 2.254 | 2.256 | 248,365 | +0.00(+0.10%) |
Aug 13, 2008 | 2.295 | 2.295 | 2.236 | 2.254 | 213,690 | -0.04(-1.86%) |
Aug 12, 2008 | 2.274 | 2.306 | 2.229 | 2.297 | 375,452 | +0.06(+2.72%) |
Aug 11, 2008 | 2.272 | 2.329 | 2.231 | 2.236 | 275,984 | -0.03(-1.30%) |
Aug 08, 2008 | 2.261 | 2.279 | 2.256 | 2.265 | 169,165 | +0.00(+0.20%) |
Aug 07, 2008 | 2.281 | 2.283 | 2.258 | 2.261 | 239,540 | -0.03(-1.29%) |
Aug 06, 2008 | 2.299 | 2.302 | 2.272 | 2.290 | 347,380 | -0.00(-0.20%) |
Aug 05, 2008 | 2.306 | 2.306 | 2.249 | 2.295 | 260,623 | +0.03(+1.20%) |
Aug 04, 2008 | 2.240 | 2.306 | 2.220 | 2.267 | 344,514 | -0.01(-0.30%) |
Aug 01, 2008 | 2.283 | 2.295 | 2.240 | 2.274 | 193,170 | +0.05(+2.14%) |
Jul 31, 2008 | 2.379 | 2.386 | 2.227 | 2.227 | 460,449 | -0.12(-5.31%) |
Jul 30, 2008 | 2.340 | 2.383 | 2.329 | 2.352 | 282,656 | +0.01(+0.49%) |
Jul 29, 2008 | 2.340 | 2.345 | 2.272 | 2.340 | 401,381 | +0.08(+3.52%) |
Jul 28, 2008 | 2.217 | 2.269 | 2.192 | 2.261 | 382,622 | +0.00(+0.10%) |
Jul 25, 2008 | 2.211 | 2.272 | 2.181 | 2.258 | 343,617 | +0.04(+1.95%) |
Jul 24, 2008 | 2.281 | 2.286 | 2.202 | 2.215 | 398,732 | -0.06(-2.79%) |
Jul 23, 2008 | 2.288 | 2.288 | 2.247 | 2.279 | 425,845 | +0.01(+0.40%) |
Jul 22, 2008 | 2.270 | 2.274 | 2.245 | 2.270 | 301,697 | +0.00(+0.00%) |
Jul 21, 2008 | 2.286 | 2.292 | 2.263 | 2.270 | 239,408 | -0.00(-0.20%) |
Jul 18, 2008 | 2.247 | 2.283 | 2.247 | 2.274 | 164,984 | -0.00(-0.10%) |
Jul 17, 2008 | 2.165 | 2.290 | 2.165 | 2.277 | 400,118 | +0.07(+3.19%) |
Jul 16, 2008 | 2.088 | 2.222 | 2.067 | 2.206 | 569,226 | +0.12(+5.54%) |
Jul 15, 2008 | 2.252 | 2.252 | 1.979 | 2.090 | 1,272,504 | -0.16(-7.16%) |
Jul 14, 2008 | 2.342 | 2.342 | 2.227 | 2.252 | 402,266 | -0.09(-3.88%) |
Jul 11, 2008 | 2.336 | 2.352 | 2.282 | 2.342 | 224,051 | +0.00(+0.19%) |
Jul 10, 2008 | 2.247 | 2.345 | 2.224 | 2.338 | 253,211 | +0.05(+2.18%) |
Jul 09, 2008 | 2.231 | 2.331 | 2.202 | 2.288 | 507,219 | +0.01(+0.40%) |
Jul 08, 2008 | 2.277 | 2.333 | 2.257 | 2.279 | 300,909 | -0.00(-0.10%) |
Jul 07, 2008 | 2.390 | 2.390 | 2.249 | 2.281 | 503,499 | -0.06(-2.43%) |
Jul 04, 2008 | 2.272 | 2.356 | 2.272 | 2.338 | 351,196 | +0.00(+0.00%) |
Jul 03, 2008 | 2.272 | 2.356 | 2.272 | 2.338 | 351,196 | +0.07(+3.00%) |
Jul 02, 2008 | 2.124 | 2.290 | 2.124 | 2.270 | 613,822 | +0.07(+3.20%) |