Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.140 | 3.219 | 3.124 | 3.213 | 15,921 | +0.09(+2.84%) |
Aug 28, 2008 | 3.216 | 3.216 | 3.124 | 3.124 | 47,664 | -0.09(-2.86%) |
Aug 27, 2008 | 3.143 | 3.216 | 3.100 | 3.216 | 12,249 | +0.11(+3.45%) |
Aug 26, 2008 | 3.109 | 3.167 | 3.078 | 3.109 | 6,979 | +0.03(+0.86%) |
Aug 25, 2008 | 3.036 | 3.103 | 3.036 | 3.082 | 10,120 | -0.02(-0.53%) |
Aug 22, 2008 | 3.002 | 3.114 | 3.002 | 3.099 | 11,233 | +0.09(+2.90%) |
Aug 21, 2008 | 3.002 | 3.014 | 2.941 | 3.012 | 16,000 | +0.01(+0.22%) |
Aug 20, 2008 | 2.971 | 3.032 | 2.943 | 3.005 | 15,862 | +0.03(+1.03%) |
Aug 19, 2008 | 2.971 | 3.045 | 2.913 | 2.974 | 27,259 | +0.03(+1.15%) |
Aug 18, 2008 | 2.996 | 3.051 | 2.938 | 2.941 | 14,658 | +0.00(+0.00%) |
Aug 15, 2008 | 2.861 | 2.941 | 2.861 | 2.941 | 11,423 | +0.07(+2.45%) |
Aug 14, 2008 | 2.867 | 2.971 | 2.864 | 2.870 | 6,839 | -0.04(-1.37%) |
Aug 13, 2008 | 2.955 | 2.987 | 2.910 | 2.910 | 18,673 | +0.01(+0.42%) |
Aug 12, 2008 | 2.910 | 2.910 | 2.898 | 2.898 | 3,587 | -0.03(-0.94%) |
Aug 11, 2008 | 2.798 | 2.980 | 2.798 | 2.925 | 12,242 | +0.02(+0.53%) |
Aug 08, 2008 | 2.847 | 2.910 | 2.847 | 2.910 | 3,261 | +0.10(+3.60%) |
Aug 07, 2008 | 2.833 | 2.876 | 2.809 | 2.809 | 4,244 | -0.01(-0.22%) |
Aug 06, 2008 | 2.815 | 2.815 | 2.815 | 2.815 | 6,529 | +0.00(+0.00%) |
Aug 05, 2008 | 2.787 | 2.818 | 2.757 | 2.815 | 19,091 | +0.04(+1.43%) |
Aug 04, 2008 | 2.772 | 2.787 | 2.757 | 2.775 | 8,905 | +0.01(+0.22%) |
Aug 01, 2008 | 2.766 | 2.769 | 2.766 | 2.769 | 2,363 | +0.01(+0.44%) |
Jul 31, 2008 | 2.738 | 2.766 | 2.738 | 2.757 | 6,764 | +0.04(+1.35%) |
Jul 30, 2008 | 2.717 | 2.720 | 2.717 | 2.720 | 7,998 | +0.03(+1.14%) |
Jul 29, 2008 | 2.689 | 2.748 | 2.680 | 2.689 | 4,896 | -0.02(-0.79%) |
Jul 28, 2008 | 2.732 | 2.754 | 2.699 | 2.711 | 4,808 | -0.06(-2.21%) |
Jul 25, 2008 | 2.757 | 2.772 | 2.757 | 2.772 | 6,646 | +0.01(+0.44%) |
Jul 24, 2008 | 2.760 | 2.760 | 2.741 | 2.760 | 16,169 | +0.02(+0.67%) |
Jul 23, 2008 | 2.726 | 2.741 | 2.726 | 2.741 | 2,285 | +0.02(+0.67%) |
Jul 22, 2008 | 2.674 | 2.745 | 2.650 | 2.723 | 11,103 | -0.03(-1.11%) |
Jul 21, 2008 | 2.680 | 2.754 | 2.680 | 2.754 | 8,814 | +0.01(+0.45%) |
Jul 18, 2008 | 2.741 | 2.741 | 2.741 | 2.741 | 326 | +0.02(+0.79%) |
Jul 17, 2008 | 2.711 | 2.754 | 2.696 | 2.720 | 10,949 | -0.03(-1.11%) |
Jul 16, 2008 | 2.604 | 2.751 | 2.604 | 2.751 | 6,855 | +0.13(+4.91%) |
Jul 15, 2008 | 2.653 | 2.653 | 2.622 | 2.622 | 3,999 | -0.02(-0.81%) |
Jul 14, 2008 | 2.754 | 2.754 | 2.591 | 2.643 | 8,161 | -0.10(-3.79%) |
Jul 11, 2008 | 2.610 | 2.754 | 2.594 | 2.748 | 13,058 | +0.11(+4.30%) |
Jul 10, 2008 | 2.741 | 2.741 | 2.622 | 2.634 | 11,024 | -0.07(-2.60%) |
Jul 09, 2008 | 2.751 | 2.754 | 2.705 | 2.705 | 4,945 | -0.02(-0.79%) |
Jul 08, 2008 | 2.754 | 2.757 | 2.696 | 2.726 | 25,186 | +0.00(+0.11%) |
Jul 07, 2008 | 2.751 | 2.757 | 2.647 | 2.723 | 26,822 | +0.02(+0.68%) |
Jul 04, 2008 | 2.741 | 2.741 | 2.696 | 2.705 | 5,549 | +0.00(+0.00%) |
Jul 03, 2008 | 2.741 | 2.741 | 2.696 | 2.705 | 5,549 | -0.01(-0.25%) |
Jul 02, 2008 | 2.754 | 2.757 | 2.711 | 2.711 | 11,671 | -0.01(-0.54%) |
Jul 01, 2008 | 2.674 | 2.757 | 2.674 | 2.726 | 8,840 | +0.06(+2.18%) |
Jun 30, 2008 | 2.754 | 2.754 | 2.653 | 2.668 | 6,447 | -0.04(-1.47%) |
Jun 27, 2008 | 2.696 | 2.708 | 2.680 | 2.708 | 7,724 | -0.05(-1.89%) |
Jun 26, 2008 | 2.699 | 2.867 | 2.680 | 2.760 | 18,745 | +0.00(+0.11%) |
Jun 25, 2008 | 2.751 | 2.757 | 2.748 | 2.757 | 4,815 | +0.04(+1.35%) |
Jun 24, 2008 | 2.754 | 2.754 | 2.699 | 2.720 | 8,680 | +0.02(+0.57%) |
Jun 23, 2008 | 2.699 | 2.705 | 2.683 | 2.705 | 8,798 | +0.02(+0.91%) |
Jun 20, 2008 | 2.705 | 2.729 | 2.680 | 2.680 | 15,833 | +0.00(+0.00%) |
Jun 19, 2008 | 2.677 | 2.680 | 2.677 | 2.680 | 1,305 | +0.01(+0.23%) |
Jun 18, 2008 | 2.662 | 2.674 | 2.647 | 2.674 | 19,538 | +0.00(+0.11%) |
Jun 17, 2008 | 2.683 | 2.717 | 2.643 | 2.671 | 8,814 | -0.01(-0.34%) |
Jun 16, 2008 | 2.699 | 2.711 | 2.680 | 2.680 | 6,516 | -0.03(-1.13%) |
Jun 13, 2008 | 2.702 | 2.745 | 2.702 | 2.711 | 7,508 | -0.02(-0.56%) |
Jun 12, 2008 | 2.717 | 2.748 | 2.717 | 2.726 | 23,913 | -0.02(-0.78%) |
Jun 11, 2008 | 2.748 | 2.748 | 2.741 | 2.748 | 236,687 | +0.02(+0.79%) |
Jun 10, 2008 | 2.726 | 2.726 | 2.726 | 2.726 | 1,958 | -0.01(-0.33%) |
Jun 09, 2008 | 2.748 | 2.748 | 2.699 | 2.735 | 18,491 | +0.03(+1.13%) |
Jun 06, 2008 | 2.689 | 2.758 | 2.686 | 2.705 | 6,989 | -0.04(-1.42%) |
Jun 05, 2008 | 2.744 | 2.744 | 2.744 | 2.744 | 326 | -0.01(-0.37%) |
Jun 04, 2008 | 2.772 | 2.772 | 2.735 | 2.754 | 9,131 | +0.02(+0.56%) |
Jun 03, 2008 | 2.754 | 2.812 | 2.726 | 2.738 | 16,894 | -0.01(-0.45%) |