Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.600 | 2.610 | 2.530 | 2.530 | 13,888 | -0.10(-3.80%) |
Aug 28, 2008 | 2.580 | 2.630 | 2.550 | 2.630 | 5,718 | +0.05(+1.94%) |
Aug 27, 2008 | 2.590 | 2.630 | 2.530 | 2.580 | 15,900 | +0.04(+1.57%) |
Aug 26, 2008 | 2.690 | 2.690 | 2.500 | 2.540 | 40,770 | -0.24(-8.63%) |
Aug 25, 2008 | 2.600 | 3.120 | 2.510 | 2.780 | 38,633 | +0.11(+4.12%) |
Aug 22, 2008 | 2.630 | 2.730 | 2.570 | 2.670 | 11,410 | +0.01(+0.38%) |
Aug 21, 2008 | 2.570 | 2.800 | 2.400 | 2.660 | 50,295 | +0.07(+2.70%) |
Aug 20, 2008 | 2.560 | 2.630 | 2.557 | 2.590 | 17,072 | -0.01(-0.25%) |
Aug 19, 2008 | 2.750 | 2.750 | 2.580 | 2.597 | 26,935 | -0.18(-6.60%) |
Aug 18, 2008 | 2.920 | 2.920 | 2.720 | 2.780 | 19,760 | -0.10(-3.47%) |
Aug 15, 2008 | 2.840 | 2.920 | 2.840 | 2.880 | 9,458 | +0.00(+0.00%) |
Aug 14, 2008 | 2.910 | 2.940 | 2.780 | 2.880 | 13,947 | -0.08(-2.70%) |
Aug 13, 2008 | 2.980 | 2.980 | 2.800 | 2.960 | 9,515 | -0.07(-2.31%) |
Aug 12, 2008 | 3.050 | 3.050 | 2.790 | 3.030 | 34,251 | -0.09(-2.88%) |
Aug 11, 2008 | 3.050 | 3.120 | 2.860 | 3.120 | 41,033 | +0.00(+0.00%) |
Aug 08, 2008 | 2.980 | 3.170 | 2.810 | 3.120 | 38,299 | +0.01(+0.32%) |
Aug 07, 2008 | 2.960 | 3.110 | 2.820 | 3.110 | 41,060 | +0.11(+3.67%) |
Aug 06, 2008 | 2.970 | 3.020 | 2.930 | 3.000 | 25,994 | +0.00(+0.00%) |
Aug 05, 2008 | 2.970 | 3.020 | 2.890 | 3.000 | 28,063 | +0.00(+0.00%) |
Aug 04, 2008 | 2.860 | 3.000 | 2.760 | 3.000 | 31,285 | +0.05(+1.69%) |
Aug 01, 2008 | 2.950 | 3.390 | 2.190 | 2.950 | 790,162 | -0.02(-0.67%) |
Jul 31, 2008 | 2.900 | 3.000 | 2.880 | 2.970 | 14,275 | +0.00(+0.00%) |
Jul 30, 2008 | 2.940 | 3.000 | 2.910 | 2.970 | 19,575 | -0.03(-1.00%) |
Jul 29, 2008 | 3.000 | 3.000 | 2.790 | 3.000 | 12,020 | +0.05(+1.69%) |
Jul 28, 2008 | 2.810 | 2.950 | 2.810 | 2.950 | 36,529 | +0.11(+3.87%) |
Jul 25, 2008 | 2.820 | 2.940 | 2.810 | 2.840 | 14,990 | -0.01(-0.35%) |
Jul 24, 2008 | 2.980 | 2.980 | 2.830 | 2.850 | 47,895 | -0.14(-4.68%) |
Jul 23, 2008 | 3.000 | 3.000 | 2.980 | 2.990 | 9,680 | -0.01(-0.33%) |
Jul 22, 2008 | 2.940 | 3.020 | 2.915 | 3.000 | 22,688 | +0.09(+3.09%) |
Jul 21, 2008 | 3.000 | 3.000 | 2.710 | 2.910 | 33,838 | -0.07(-2.35%) |
Jul 18, 2008 | 2.690 | 3.000 | 2.690 | 2.980 | 58,525 | +0.36(+13.74%) |
Jul 17, 2008 | 2.750 | 2.850 | 2.550 | 2.620 | 47,366 | -0.08(-2.96%) |
Jul 16, 2008 | 2.710 | 2.770 | 2.660 | 2.700 | 41,367 | -0.05(-1.82%) |
Jul 15, 2008 | 2.760 | 2.920 | 2.680 | 2.750 | 32,401 | -0.22(-7.41%) |
Jul 14, 2008 | 3.240 | 3.240 | 2.880 | 2.970 | 65,176 | -0.30(-9.17%) |
Jul 11, 2008 | 3.260 | 3.270 | 3.170 | 3.270 | 14,250 | +0.05(+1.55%) |
Jul 10, 2008 | 3.210 | 3.250 | 3.210 | 3.220 | 16,035 | +0.01(+0.31%) |
Jul 09, 2008 | 3.250 | 3.285 | 3.210 | 3.210 | 22,971 | -0.04(-1.23%) |
Jul 08, 2008 | 3.260 | 3.300 | 3.150 | 3.250 | 29,814 | -0.13(-3.85%) |
Jul 07, 2008 | 3.330 | 3.390 | 3.250 | 3.380 | 40,540 | +0.13(+4.00%) |
Jul 04, 2008 | 3.260 | 3.260 | 3.250 | 3.250 | 8,788 | +0.00(+0.00%) |
Jul 03, 2008 | 3.260 | 3.260 | 3.250 | 3.250 | 8,788 | +0.00(+0.00%) |
Jul 02, 2008 | 3.290 | 3.340 | 3.250 | 3.250 | 11,533 | -0.05(-1.52%) |
Jul 01, 2008 | 3.280 | 3.320 | 3.280 | 3.300 | 15,772 | +0.02(+0.61%) |
Jun 30, 2008 | 3.260 | 3.340 | 3.250 | 3.280 | 20,100 | -0.01(-0.30%) |
Jun 27, 2008 | 3.330 | 3.400 | 3.260 | 3.290 | 26,519 | +0.01(+0.30%) |
Jun 26, 2008 | 3.390 | 3.400 | 3.280 | 3.280 | 39,114 | -0.07(-2.09%) |
Jun 25, 2008 | 3.340 | 3.410 | 3.340 | 3.350 | 21,563 | +0.01(+0.30%) |
Jun 24, 2008 | 3.460 | 3.460 | 3.340 | 3.340 | 126,880 | -0.11(-3.19%) |
Jun 23, 2008 | 3.530 | 3.560 | 3.450 | 3.450 | 25,040 | -0.05(-1.43%) |
Jun 20, 2008 | 3.620 | 3.680 | 3.490 | 3.500 | 49,228 | -0.16(-4.37%) |
Jun 19, 2008 | 3.700 | 3.720 | 3.600 | 3.660 | 40,329 | -0.04(-1.08%) |
Jun 18, 2008 | 3.960 | 4.150 | 3.372 | 3.700 | 325,722 | -0.45(-10.84%) |
Jun 17, 2008 | 4.040 | 4.260 | 3.860 | 4.150 | 189,018 | +0.09(+2.22%) |
Jun 16, 2008 | 4.160 | 4.500 | 3.800 | 4.060 | 454,137 | -0.08(-1.93%) |
Jun 13, 2008 | 3.850 | 4.500 | 3.700 | 4.140 | 356,822 | +0.22(+5.61%) |
Jun 12, 2008 | 3.650 | 4.005 | 3.500 | 3.920 | 207,490 | +0.26(+7.10%) |
Jun 11, 2008 | 3.660 | 3.730 | 3.630 | 3.660 | 22,281 | -0.08(-2.14%) |
Jun 10, 2008 | 3.810 | 3.870 | 3.600 | 3.740 | 84,729 | +0.05(+1.36%) |
Jun 09, 2008 | 3.810 | 4.060 | 3.450 | 3.690 | 246,473 | -0.10(-2.64%) |
Jun 06, 2008 | 3.870 | 3.950 | 3.790 | 3.790 | 46,402 | -0.06(-1.56%) |
Jun 05, 2008 | 3.782 | 3.920 | 3.782 | 3.850 | 20,975 | +0.00(+0.00%) |
Jun 04, 2008 | 3.930 | 3.940 | 3.770 | 3.850 | 24,892 | -0.10(-2.53%) |
Jun 03, 2008 | 4.060 | 4.060 | 3.910 | 3.950 | 28,027 | -0.12(-2.95%) |