Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 1.870 | 1.980 | 1.850 | 1.900 | 937,212 | +0.03(+1.60%) |
Sep 29, 2008 | 2.000 | 2.020 | 1.740 | 1.870 | 1,352,128 | -0.23(-10.95%) |
Sep 26, 2008 | 2.040 | 2.100 | 2.000 | 2.100 | 0 | +0.04(+1.94%) |
Sep 25, 2008 | 2.020 | 2.120 | 2.020 | 2.060 | 341,443 | -0.01(-0.48%) |
Sep 24, 2008 | 2.150 | 2.290 | 2.040 | 2.070 | 741,132 | -0.08(-3.72%) |
Sep 23, 2008 | 2.240 | 2.280 | 2.050 | 2.150 | 829,352 | -0.09(-4.02%) |
Sep 22, 2008 | 2.260 | 2.370 | 2.200 | 2.240 | 1,451,940 | +0.05(+2.28%) |
Sep 19, 2008 | 2.150 | 2.250 | 2.080 | 2.190 | 0 | +0.18(+8.96%) |
Sep 18, 2008 | 2.100 | 2.100 | 1.950 | 2.010 | 919,199 | +0.00(+0.00%) |
Sep 17, 2008 | 2.170 | 2.170 | 1.910 | 2.010 | 1,718,618 | -0.09(-4.29%) |
Sep 16, 2008 | 2.050 | 2.130 | 2.000 | 2.100 | 741,584 | +0.05(+2.44%) |
Sep 15, 2008 | 2.000 | 2.260 | 2.000 | 2.050 | 884,312 | -0.25(-10.87%) |
Sep 12, 2008 | 2.090 | 2.360 | 2.030 | 2.300 | 0 | +0.32(+16.16%) |
Sep 11, 2008 | 2.020 | 2.100 | 1.950 | 1.980 | 1,286,248 | -0.11(-5.26%) |
Sep 10, 2008 | 2.080 | 2.180 | 1.950 | 2.090 | 2,501,690 | +0.01(+0.48%) |
Sep 09, 2008 | 2.370 | 2.370 | 2.060 | 2.080 | 1,993,758 | -0.28(-11.86%) |
Sep 08, 2008 | 2.600 | 2.620 | 2.320 | 2.360 | 949,819 | -0.15(-5.98%) |
Sep 05, 2008 | 2.640 | 2.700 | 2.450 | 2.510 | 0 | -0.12(-4.56%) |
Sep 04, 2008 | 2.740 | 2.740 | 2.500 | 2.630 | 1,507,832 | -0.05(-1.87%) |
Sep 03, 2008 | 2.800 | 2.930 | 2.610 | 2.680 | 980,698 | -0.15(-5.30%) |
Sep 02, 2008 | 2.950 | 2.960 | 2.810 | 2.830 | 908,545 | -0.21(-6.91%) |
Aug 29, 2008 | 3.030 | 3.080 | 2.970 | 3.040 | 0 | -0.04(-1.30%) |
Aug 28, 2008 | 3.080 | 3.120 | 2.920 | 3.080 | 925,707 | +0.04(+1.32%) |
Aug 27, 2008 | 2.950 | 3.050 | 2.930 | 3.040 | 608,559 | +0.12(+4.11%) |
Aug 26, 2008 | 2.980 | 3.040 | 2.890 | 2.920 | 518,458 | -0.12(-3.95%) |
Aug 25, 2008 | 3.080 | 3.080 | 2.940 | 3.040 | 900,185 | +0.00(+0.00%) |
Aug 22, 2008 | 3.170 | 3.170 | 2.900 | 3.040 | 0 | -0.13(-4.10%) |
Aug 21, 2008 | 3.070 | 3.170 | 3.000 | 3.170 | 1,624,225 | +0.25(+8.56%) |
Aug 20, 2008 | 2.650 | 2.940 | 2.650 | 2.920 | 1,623,313 | +0.28(+10.61%) |
Aug 19, 2008 | 2.690 | 2.720 | 2.610 | 2.640 | 1,405,388 | -0.10(-3.65%) |
Aug 18, 2008 | 2.820 | 2.830 | 2.640 | 2.740 | 1,190,057 | +0.06(+2.24%) |
Aug 15, 2008 | 2.760 | 2.780 | 2.680 | 2.680 | 0 | -0.15(-5.30%) |
Aug 14, 2008 | 3.000 | 3.050 | 2.820 | 2.830 | 1,521,622 | -0.13(-4.39%) |
Aug 13, 2008 | 2.750 | 3.100 | 2.750 | 2.960 | 2,558,726 | +0.18(+6.47%) |
Aug 12, 2008 | 2.750 | 2.820 | 2.700 | 2.780 | 1,801,867 | +0.06(+2.21%) |
Aug 11, 2008 | 3.000 | 3.010 | 2.700 | 2.720 | 2,153,319 | -0.28(-9.33%) |
Aug 08, 2008 | 3.180 | 3.181 | 2.980 | 3.000 | 2,763,910 | -0.18(-5.66%) |
Aug 07, 2008 | 3.380 | 3.380 | 3.110 | 3.180 | 995,171 | -0.10(-3.05%) |
Aug 06, 2008 | 3.220 | 3.350 | 3.220 | 3.280 | 1,312,538 | +0.06(+1.86%) |
Aug 05, 2008 | 3.490 | 3.490 | 3.180 | 3.220 | 1,873,090 | -0.24(-6.94%) |
Aug 04, 2008 | 3.610 | 3.650 | 3.420 | 3.460 | 838,517 | -0.17(-4.68%) |
Aug 01, 2008 | 3.790 | 3.790 | 3.630 | 3.630 | 576,621 | -0.17(-4.47%) |
Jul 31, 2008 | 3.760 | 3.880 | 3.680 | 3.800 | 633,769 | +0.00(+0.00%) |
Jul 30, 2008 | 3.580 | 3.860 | 3.580 | 3.800 | 1,565,806 | +0.19(+5.26%) |
Jul 29, 2008 | 3.700 | 3.700 | 3.510 | 3.610 | 1,391,129 | -0.13(-3.48%) |
Jul 28, 2008 | 3.810 | 3.810 | 3.650 | 3.740 | 1,264,051 | +0.02(+0.54%) |
Jul 25, 2008 | 3.760 | 3.850 | 3.680 | 3.720 | 1,093,866 | +0.07(+1.92%) |
Jul 24, 2008 | 3.780 | 4.100 | 3.650 | 3.650 | 1,205,702 | -0.10(-2.67%) |
Jul 23, 2008 | 3.920 | 3.990 | 3.750 | 3.750 | 1,828,633 | -0.19(-4.82%) |
Jul 22, 2008 | 4.210 | 4.210 | 3.870 | 3.940 | 2,138,264 | -0.25(-5.97%) |
Jul 21, 2008 | 4.150 | 4.270 | 4.120 | 4.190 | 684,996 | +0.05(+1.21%) |
Jul 18, 2008 | 4.240 | 4.300 | 4.120 | 4.140 | 471,503 | -0.11(-2.59%) |
Jul 17, 2008 | 4.290 | 4.330 | 4.140 | 4.250 | 651,760 | +0.00(+0.00%) |
Jul 16, 2008 | 4.160 | 4.380 | 4.160 | 4.250 | 463,645 | -0.09(-2.07%) |
Jul 15, 2008 | 4.400 | 4.450 | 4.210 | 4.340 | 830,684 | -0.13(-2.91%) |
Jul 14, 2008 | 4.470 | 4.530 | 4.370 | 4.470 | 659,909 | +0.00(+0.00%) |
Jul 11, 2008 | 4.550 | 4.550 | 4.290 | 4.470 | 1,106,846 | +0.02(+0.45%) |
Jul 10, 2008 | 4.400 | 4.490 | 4.350 | 4.450 | 754,115 | +0.02(+0.45%) |
Jul 09, 2008 | 4.550 | 4.640 | 4.380 | 4.430 | 632,197 | -0.10(-2.21%) |
Jul 08, 2008 | 4.740 | 4.740 | 4.400 | 4.530 | 1,122,755 | -0.15(-3.21%) |
Jul 07, 2008 | 4.750 | 4.780 | 4.640 | 4.680 | 816,724 | -0.15(-3.11%) |
Jul 04, 2008 | 4.860 | 4.890 | 4.660 | 4.830 | 645,047 | +0.00(+0.00%) |
Jul 03, 2008 | 4.860 | 4.890 | 4.660 | 4.830 | 645,047 | -0.09(-1.83%) |
Jul 02, 2008 | 5.050 | 5.080 | 4.890 | 4.920 | 846,577 | -0.13(-2.57%) |