Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.764 | 2.895 | 2.758 | 2.809 | 642,104 | +0.01(+0.23%) |
Aug 28, 2008 | 2.758 | 2.927 | 2.745 | 2.802 | 950,379 | +0.04(+1.50%) |
Aug 27, 2008 | 2.790 | 2.959 | 2.710 | 2.761 | 723,654 | -0.04(-1.48%) |
Aug 26, 2008 | 2.818 | 3.083 | 2.790 | 2.802 | 702,178 | +0.00(+0.11%) |
Aug 25, 2008 | 3.118 | 3.118 | 2.790 | 2.799 | 1,302,259 | -0.26(-8.45%) |
Aug 22, 2008 | 3.096 | 3.140 | 3.029 | 3.058 | 527,739 | -0.06(-1.94%) |
Aug 21, 2008 | 3.265 | 3.268 | 3.077 | 3.118 | 1,070,421 | -0.08(-2.59%) |
Aug 20, 2008 | 3.220 | 3.281 | 3.172 | 3.201 | 604,242 | -0.00(-0.10%) |
Aug 19, 2008 | 3.344 | 3.344 | 3.188 | 3.204 | 852,224 | -0.13(-3.92%) |
Aug 18, 2008 | 3.204 | 3.405 | 3.201 | 3.335 | 1,337,623 | +0.18(+5.55%) |
Aug 15, 2008 | 3.434 | 3.548 | 3.054 | 3.160 | 0 | -0.32(-9.08%) |
Aug 14, 2008 | 3.446 | 3.603 | 3.424 | 3.475 | 752,949 | -0.01(-0.18%) |
Aug 13, 2008 | 3.555 | 3.587 | 3.351 | 3.482 | 966,159 | -0.27(-7.22%) |
Aug 12, 2008 | 3.737 | 3.829 | 3.666 | 3.753 | 1,484,197 | -0.02(-0.59%) |
Aug 11, 2008 | 3.507 | 3.819 | 3.507 | 3.775 | 1,731,122 | +0.24(+6.86%) |
Aug 08, 2008 | 3.628 | 3.714 | 3.523 | 3.533 | 2,115,185 | +0.09(+2.59%) |
Aug 07, 2008 | 3.526 | 3.558 | 3.434 | 3.443 | 771,097 | -0.09(-2.62%) |
Aug 06, 2008 | 3.542 | 3.628 | 3.523 | 3.536 | 544,529 | +0.01(+0.36%) |
Aug 05, 2008 | 3.376 | 3.631 | 3.309 | 3.523 | 580,922 | +0.14(+4.15%) |
Aug 04, 2008 | 3.497 | 3.561 | 3.313 | 3.383 | 782,063 | -0.10(-2.93%) |
Aug 01, 2008 | 3.482 | 3.730 | 3.482 | 3.485 | 989,915 | -0.01(-0.27%) |
Jul 31, 2008 | 3.526 | 3.631 | 3.437 | 3.494 | 657,673 | +0.00(+0.09%) |
Jul 30, 2008 | 3.870 | 3.925 | 3.431 | 3.491 | 1,103,119 | -0.29(-7.59%) |
Jul 29, 2008 | 3.778 | 3.804 | 3.571 | 3.778 | 795,117 | +0.16(+4.50%) |
Jul 28, 2008 | 3.408 | 3.781 | 3.408 | 3.615 | 771,853 | +0.18(+5.10%) |
Jul 25, 2008 | 3.297 | 3.717 | 3.297 | 3.440 | 1,063,521 | +0.13(+4.05%) |
Jul 24, 2008 | 3.491 | 3.571 | 3.249 | 3.306 | 702,407 | -0.12(-3.44%) |
Jul 23, 2008 | 3.523 | 3.982 | 3.383 | 3.424 | 1,692,759 | -0.11(-2.98%) |
Jul 22, 2008 | 3.220 | 3.548 | 3.109 | 3.529 | 679,347 | +0.33(+10.15%) |
Jul 21, 2008 | 3.026 | 3.323 | 3.026 | 3.204 | 778,349 | +0.25(+8.30%) |
Jul 18, 2008 | 3.109 | 3.408 | 2.882 | 2.959 | 1,405,783 | +0.09(+3.00%) |
Jul 17, 2008 | 2.748 | 2.940 | 2.710 | 2.873 | 733,145 | +0.12(+4.52%) |
Jul 16, 2008 | 2.649 | 2.850 | 2.640 | 2.748 | 531,691 | +0.08(+3.11%) |
Jul 15, 2008 | 2.586 | 2.853 | 2.554 | 2.665 | 818,139 | +0.06(+2.20%) |
Jul 14, 2008 | 2.742 | 2.853 | 2.592 | 2.608 | 526,252 | -0.08(-3.08%) |
Jul 11, 2008 | 2.595 | 2.774 | 2.538 | 2.691 | 1,003,738 | -0.00(-0.12%) |
Jul 10, 2008 | 2.987 | 2.987 | 2.618 | 2.694 | 682,399 | -0.08(-2.76%) |
Jul 09, 2008 | 3.026 | 3.038 | 2.710 | 2.771 | 567,084 | -0.27(-8.81%) |
Jul 08, 2008 | 2.611 | 3.073 | 2.605 | 3.038 | 938,586 | +0.40(+15.38%) |
Jul 07, 2008 | 2.551 | 2.694 | 2.541 | 2.633 | 875,946 | +0.10(+3.90%) |
Jul 04, 2008 | 2.710 | 2.751 | 2.503 | 2.535 | 983,953 | +0.00(+0.00%) |
Jul 03, 2008 | 2.710 | 2.751 | 2.503 | 2.535 | 983,953 | -0.17(-6.14%) |
Jul 02, 2008 | 2.879 | 2.946 | 2.675 | 2.700 | 1,047,772 | -0.18(-6.10%) |
Jul 01, 2008 | 2.869 | 2.959 | 2.783 | 2.876 | 900,495 | +0.02(+0.56%) |
Jun 30, 2008 | 3.160 | 3.160 | 2.777 | 2.860 | 2,354,429 | -0.26(-8.28%) |
Jun 27, 2008 | 3.064 | 3.172 | 3.032 | 3.118 | 2,943,177 | +0.05(+1.77%) |
Jun 26, 2008 | 3.134 | 3.153 | 3.038 | 3.064 | 811,640 | -0.05(-1.54%) |
Jun 25, 2008 | 3.140 | 3.172 | 3.045 | 3.112 | 1,894,235 | +0.02(+0.72%) |
Jun 24, 2008 | 3.188 | 3.223 | 3.077 | 3.089 | 1,944,793 | -0.12(-3.77%) |
Jun 23, 2008 | 3.300 | 3.507 | 3.175 | 3.211 | 1,108,213 | -0.07(-2.23%) |
Jun 20, 2008 | 3.386 | 3.399 | 3.255 | 3.284 | 1,121,845 | -0.11(-3.38%) |
Jun 19, 2008 | 3.552 | 3.660 | 3.316 | 3.399 | 1,999,356 | -0.14(-3.96%) |
Jun 18, 2008 | 3.826 | 3.832 | 3.491 | 3.539 | 1,615,919 | -0.29(-7.58%) |
Jun 17, 2008 | 3.874 | 3.960 | 3.826 | 3.829 | 756,051 | -0.01(-0.25%) |
Jun 16, 2008 | 3.797 | 3.890 | 3.714 | 3.839 | 643,490 | +0.07(+1.86%) |
Jun 13, 2008 | 3.893 | 4.272 | 3.702 | 3.768 | 1,608,922 | -0.04(-1.17%) |
Jun 12, 2008 | 3.536 | 3.829 | 3.408 | 3.813 | 3,735,779 | +0.32(+9.22%) |
Jun 11, 2008 | 4.039 | 4.065 | 3.395 | 3.491 | 4,312,564 | -0.57(-13.98%) |
Jun 10, 2008 | 4.177 | 4.336 | 4.052 | 4.059 | 2,414,964 | -0.25(-5.70%) |
Jun 09, 2008 | 4.441 | 4.448 | 4.304 | 4.304 | 1,168,893 | -0.07(-1.53%) |
Jun 06, 2008 | 4.464 | 4.476 | 4.368 | 4.371 | 575,750 | -0.08(-1.86%) |
Jun 05, 2008 | 4.416 | 4.464 | 4.384 | 4.454 | 553,424 | +0.05(+1.09%) |
Jun 04, 2008 | 4.448 | 4.489 | 4.381 | 4.406 | 556,369 | -0.02(-0.43%) |
Jun 03, 2008 | 4.502 | 4.511 | 4.384 | 4.425 | 1,207,798 | -0.02(-0.50%) |