Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.102 | 2.239 | 2.067 | 2.209 | 17,315,852 | +0.19(+9.67%) |
Sep 29, 2008 | 2.145 | 2.145 | 1.961 | 2.014 | 20,655,620 | -0.21(-9.55%) |
Sep 26, 2008 | 2.148 | 2.245 | 2.148 | 2.227 | 0 | +0.01(+0.45%) |
Sep 25, 2008 | 2.172 | 2.245 | 2.155 | 2.217 | 13,317,910 | +0.11(+5.04%) |
Sep 24, 2008 | 2.103 | 2.155 | 2.089 | 2.111 | 10,064,723 | +0.02(+1.13%) |
Sep 23, 2008 | 2.140 | 2.168 | 2.020 | 2.087 | 20,090,164 | -0.03(-1.43%) |
Sep 22, 2008 | 2.181 | 2.206 | 2.104 | 2.117 | 16,776,239 | +0.01(+0.64%) |
Sep 19, 2008 | 2.010 | 2.180 | 1.948 | 2.104 | 0 | +0.23(+12.37%) |
Sep 18, 2008 | 1.833 | 1.879 | 1.685 | 1.872 | 25,259,704 | +0.09(+5.15%) |
Sep 17, 2008 | 1.865 | 1.873 | 1.694 | 1.780 | 34,214,032 | -0.18(-9.19%) |
Sep 16, 2008 | 1.878 | 1.977 | 1.831 | 1.961 | 17,459,756 | +0.02(+0.92%) |
Sep 15, 2008 | 1.932 | 2.014 | 1.919 | 1.943 | 16,287,774 | -0.05(-2.31%) |
Sep 12, 2008 | 1.932 | 2.014 | 1.932 | 1.989 | 0 | +0.03(+1.60%) |
Sep 11, 2008 | 1.891 | 1.983 | 1.880 | 1.957 | 17,646,812 | -0.02(-0.91%) |
Sep 10, 2008 | 1.979 | 2.058 | 1.934 | 1.975 | 18,218,970 | -0.01(-0.56%) |
Sep 09, 2008 | 2.067 | 2.083 | 1.975 | 1.986 | 11,919,875 | -0.12(-5.54%) |
Sep 08, 2008 | 2.203 | 2.242 | 2.090 | 2.103 | 12,745,429 | -0.05(-2.39%) |
Sep 05, 2008 | 2.105 | 2.191 | 2.068 | 2.154 | 0 | -0.01(-0.67%) |
Sep 04, 2008 | 2.247 | 2.258 | 2.158 | 2.169 | 13,139,093 | -0.10(-4.39%) |
Sep 03, 2008 | 2.337 | 2.384 | 2.247 | 2.268 | 9,658,433 | -0.08(-3.34%) |
Sep 02, 2008 | 2.355 | 2.403 | 2.332 | 2.347 | 9,711,074 | -0.07(-2.83%) |
Aug 29, 2008 | 2.499 | 2.534 | 2.398 | 2.415 | 0 | -0.12(-4.60%) |
Aug 28, 2008 | 2.548 | 2.567 | 2.485 | 2.531 | 8,065,327 | +0.01(+0.27%) |
Aug 27, 2008 | 2.508 | 2.531 | 2.481 | 2.525 | 9,789,952 | +0.04(+1.71%) |
Aug 26, 2008 | 2.445 | 2.494 | 2.431 | 2.482 | 7,802,646 | +0.02(+0.64%) |
Aug 25, 2008 | 2.501 | 2.529 | 2.445 | 2.466 | 5,112,878 | -0.04(-1.52%) |
Aug 22, 2008 | 2.544 | 2.555 | 2.466 | 2.505 | 0 | -0.03(-1.15%) |
Aug 21, 2008 | 2.540 | 2.578 | 2.512 | 2.534 | 7,527,750 | -0.03(-1.09%) |
Aug 20, 2008 | 2.532 | 2.597 | 2.472 | 2.562 | 15,718,439 | +0.05(+2.14%) |
Aug 19, 2008 | 2.361 | 2.513 | 2.350 | 2.508 | 11,933,323 | +0.11(+4.67%) |
Aug 18, 2008 | 2.482 | 2.491 | 2.343 | 2.396 | 12,936,480 | -0.07(-2.77%) |
Aug 15, 2008 | 2.487 | 2.509 | 2.427 | 2.464 | 0 | +0.05(+2.04%) |
Aug 14, 2008 | 2.449 | 2.499 | 2.398 | 2.415 | 8,488,506 | -0.03(-1.42%) |
Aug 13, 2008 | 2.376 | 2.471 | 2.355 | 2.450 | 16,542,055 | +0.08(+3.45%) |
Aug 12, 2008 | 2.362 | 2.410 | 2.328 | 2.368 | 19,438,716 | +0.00(+0.14%) |
Aug 11, 2008 | 2.474 | 2.511 | 2.330 | 2.365 | 22,882,820 | -0.14(-5.63%) |
Aug 08, 2008 | 2.488 | 2.541 | 2.386 | 2.506 | 15,963,713 | -0.05(-1.88%) |
Aug 07, 2008 | 2.578 | 2.587 | 2.520 | 2.554 | 20,462,576 | -0.03(-1.25%) |
Aug 06, 2008 | 2.663 | 2.663 | 2.577 | 2.586 | 29,232,876 | -0.07(-2.82%) |
Aug 05, 2008 | 2.616 | 2.673 | 2.616 | 2.661 | 12,716,888 | +0.02(+0.76%) |
Aug 04, 2008 | 2.713 | 2.713 | 2.607 | 2.641 | 14,270,479 | +0.01(+0.38%) |
Aug 01, 2008 | 2.658 | 2.670 | 2.624 | 2.631 | 14,507,407 | -0.03(-1.01%) |
Jul 31, 2008 | 2.668 | 2.682 | 2.630 | 2.658 | 18,602,010 | -0.01(-0.34%) |
Jul 30, 2008 | 2.747 | 2.760 | 2.652 | 2.667 | 15,102,164 | -0.08(-2.77%) |
Jul 29, 2008 | 2.743 | 2.814 | 2.714 | 2.743 | 13,006,859 | -0.01(-0.37%) |
Jul 28, 2008 | 2.854 | 2.904 | 2.738 | 2.753 | 18,171,790 | -0.10(-3.42%) |
Jul 25, 2008 | 2.747 | 2.877 | 2.745 | 2.850 | 23,310,724 | +0.10(+3.70%) |
Jul 24, 2008 | 2.782 | 2.807 | 2.712 | 2.748 | 11,095,250 | -0.04(-1.29%) |
Jul 23, 2008 | 2.850 | 2.883 | 2.770 | 2.784 | 12,439,034 | -0.09(-3.23%) |
Jul 22, 2008 | 2.924 | 2.926 | 2.866 | 2.877 | 8,492,089 | -0.06(-2.17%) |
Jul 21, 2008 | 2.923 | 2.945 | 2.904 | 2.941 | 14,289,656 | +0.04(+1.39%) |
Jul 18, 2008 | 2.837 | 2.916 | 2.818 | 2.901 | 16,036,791 | +0.06(+2.25%) |
Jul 17, 2008 | 2.971 | 2.971 | 2.811 | 2.837 | 13,481,911 | -0.08(-2.80%) |
Jul 16, 2008 | 2.866 | 2.942 | 2.844 | 2.919 | 20,512,636 | +0.05(+1.84%) |
Jul 15, 2008 | 2.794 | 2.907 | 2.731 | 2.866 | 14,927,547 | +0.03(+0.95%) |
Jul 14, 2008 | 2.783 | 2.858 | 2.762 | 2.839 | 13,548,903 | +0.09(+3.13%) |
Jul 11, 2008 | 2.705 | 2.784 | 2.682 | 2.753 | 16,587,717 | +0.03(+0.94%) |
Jul 10, 2008 | 2.584 | 2.741 | 2.576 | 2.727 | 13,259,299 | +0.12(+4.68%) |
Jul 09, 2008 | 2.616 | 2.692 | 2.593 | 2.605 | 11,388,062 | -0.00(-0.17%) |
Jul 08, 2008 | 2.545 | 2.629 | 2.538 | 2.610 | 16,695,109 | +0.01(+0.56%) |
Jul 07, 2008 | 2.614 | 2.628 | 2.538 | 2.595 | 11,838,701 | -0.07(-2.69%) |
Jul 04, 2008 | 2.686 | 2.703 | 2.610 | 2.667 | 10,568,423 | +0.00(+0.00%) |
Jul 03, 2008 | 2.686 | 2.703 | 2.610 | 2.667 | 10,568,423 | -0.00(-0.04%) |
Jul 02, 2008 | 2.719 | 2.738 | 2.658 | 2.668 | 11,376,133 | -0.05(-1.85%) |