Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.769 | 2.900 | 2.763 | 2.814 | 640,933 | +0.01(+0.23%) |
Aug 28, 2008 | 2.763 | 2.932 | 2.750 | 2.808 | 948,646 | +0.04(+1.50%) |
Aug 27, 2008 | 2.795 | 2.964 | 2.715 | 2.766 | 722,334 | -0.04(-1.48%) |
Aug 26, 2008 | 2.824 | 3.089 | 2.795 | 2.808 | 700,897 | +0.00(+0.11%) |
Aug 25, 2008 | 3.124 | 3.124 | 2.795 | 2.804 | 1,299,884 | -0.26(-8.45%) |
Aug 22, 2008 | 3.101 | 3.146 | 3.034 | 3.063 | 526,777 | -0.06(-1.94%) |
Aug 21, 2008 | 3.271 | 3.274 | 3.082 | 3.124 | 1,068,469 | -0.08(-2.59%) |
Aug 20, 2008 | 3.226 | 3.287 | 3.178 | 3.207 | 603,141 | -0.00(-0.10%) |
Aug 19, 2008 | 3.351 | 3.351 | 3.194 | 3.210 | 850,670 | -0.13(-3.92%) |
Aug 18, 2008 | 3.210 | 3.411 | 3.207 | 3.341 | 1,335,184 | +0.18(+5.55%) |
Aug 15, 2008 | 3.440 | 3.555 | 3.060 | 3.165 | 0 | -0.32(-9.08%) |
Aug 14, 2008 | 3.453 | 3.609 | 3.430 | 3.482 | 751,576 | -0.01(-0.18%) |
Aug 13, 2008 | 3.561 | 3.593 | 3.357 | 3.488 | 964,397 | -0.27(-7.22%) |
Aug 12, 2008 | 3.743 | 3.836 | 3.673 | 3.759 | 1,481,491 | -0.02(-0.59%) |
Aug 11, 2008 | 3.513 | 3.826 | 3.513 | 3.782 | 1,727,965 | +0.24(+6.86%) |
Aug 08, 2008 | 3.635 | 3.721 | 3.529 | 3.539 | 2,111,328 | +0.09(+2.59%) |
Aug 07, 2008 | 3.533 | 3.565 | 3.440 | 3.450 | 769,691 | -0.09(-2.62%) |
Aug 06, 2008 | 3.549 | 3.635 | 3.529 | 3.542 | 543,536 | +0.01(+0.36%) |
Aug 05, 2008 | 3.382 | 3.638 | 3.315 | 3.529 | 579,863 | +0.14(+4.15%) |
Aug 04, 2008 | 3.504 | 3.568 | 3.319 | 3.389 | 780,636 | -0.10(-2.93%) |
Aug 01, 2008 | 3.488 | 3.737 | 3.488 | 3.491 | 988,110 | -0.01(-0.27%) |
Jul 31, 2008 | 3.533 | 3.638 | 3.443 | 3.501 | 656,474 | +0.00(+0.09%) |
Jul 30, 2008 | 3.878 | 3.932 | 3.437 | 3.497 | 1,101,108 | -0.29(-7.59%) |
Jul 29, 2008 | 3.785 | 3.811 | 3.577 | 3.785 | 793,667 | +0.16(+4.50%) |
Jul 28, 2008 | 3.414 | 3.788 | 3.414 | 3.622 | 770,446 | +0.18(+5.10%) |
Jul 25, 2008 | 3.303 | 3.724 | 3.303 | 3.446 | 1,061,581 | +0.13(+4.05%) |
Jul 24, 2008 | 3.497 | 3.577 | 3.255 | 3.312 | 701,126 | -0.12(-3.45%) |
Jul 23, 2008 | 3.529 | 3.989 | 3.389 | 3.430 | 1,689,672 | -0.11(-2.98%) |
Jul 22, 2008 | 3.226 | 3.555 | 3.114 | 3.536 | 678,108 | +0.33(+10.15%) |
Jul 21, 2008 | 3.031 | 3.329 | 3.031 | 3.210 | 776,930 | +0.25(+8.30%) |
Jul 18, 2008 | 3.114 | 3.414 | 2.887 | 2.964 | 1,403,220 | +0.09(+3.00%) |
Jul 17, 2008 | 2.753 | 2.945 | 2.715 | 2.878 | 731,808 | +0.12(+4.52%) |
Jul 16, 2008 | 2.654 | 2.855 | 2.645 | 2.753 | 530,721 | +0.08(+3.11%) |
Jul 15, 2008 | 2.590 | 2.859 | 2.558 | 2.670 | 816,647 | +0.06(+2.20%) |
Jul 14, 2008 | 2.747 | 2.859 | 2.597 | 2.613 | 525,293 | -0.08(-3.08%) |
Jul 11, 2008 | 2.600 | 2.779 | 2.542 | 2.696 | 1,001,908 | -0.00(-0.12%) |
Jul 10, 2008 | 2.993 | 2.993 | 2.622 | 2.699 | 681,154 | -0.08(-2.76%) |
Jul 09, 2008 | 3.031 | 3.044 | 2.715 | 2.776 | 566,050 | -0.27(-8.81%) |
Jul 08, 2008 | 2.616 | 3.079 | 2.610 | 3.044 | 936,874 | +0.41(+15.38%) |
Jul 07, 2008 | 2.555 | 2.699 | 2.546 | 2.638 | 874,348 | +0.10(+3.90%) |
Jul 04, 2008 | 2.715 | 2.756 | 2.507 | 2.539 | 982,158 | +0.00(+0.00%) |
Jul 03, 2008 | 2.715 | 2.756 | 2.507 | 2.539 | 982,158 | -0.17(-6.14%) |
Jul 02, 2008 | 2.884 | 2.951 | 2.680 | 2.705 | 1,045,861 | -0.18(-6.10%) |
Jul 01, 2008 | 2.875 | 2.964 | 2.788 | 2.881 | 898,853 | +0.02(+0.56%) |
Jun 30, 2008 | 3.165 | 3.165 | 2.782 | 2.865 | 2,350,135 | -0.26(-8.28%) |
Jun 27, 2008 | 3.069 | 3.178 | 3.038 | 3.124 | 2,937,810 | +0.05(+1.77%) |
Jun 26, 2008 | 3.140 | 3.159 | 3.044 | 3.069 | 810,160 | -0.05(-1.54%) |
Jun 25, 2008 | 3.146 | 3.178 | 3.050 | 3.117 | 1,890,780 | +0.02(+0.72%) |
Jun 24, 2008 | 3.194 | 3.229 | 3.082 | 3.095 | 1,941,246 | -0.12(-3.77%) |
Jun 23, 2008 | 3.306 | 3.513 | 3.181 | 3.216 | 1,106,192 | -0.07(-2.23%) |
Jun 20, 2008 | 3.392 | 3.405 | 3.261 | 3.290 | 1,119,799 | -0.11(-3.38%) |
Jun 19, 2008 | 3.558 | 3.667 | 3.322 | 3.405 | 1,995,710 | -0.14(-3.96%) |
Jun 18, 2008 | 3.833 | 3.839 | 3.497 | 3.545 | 1,612,973 | -0.29(-7.58%) |
Jun 17, 2008 | 3.881 | 3.967 | 3.833 | 3.836 | 754,673 | -0.01(-0.25%) |
Jun 16, 2008 | 3.804 | 3.897 | 3.721 | 3.846 | 642,317 | +0.07(+1.86%) |
Jun 13, 2008 | 3.900 | 4.280 | 3.708 | 3.775 | 1,605,988 | -0.04(-1.17%) |
Jun 12, 2008 | 3.542 | 3.836 | 3.414 | 3.820 | 3,728,966 | +0.32(+9.22%) |
Jun 11, 2008 | 4.047 | 4.072 | 3.402 | 3.497 | 4,304,700 | -0.57(-13.98%) |
Jun 10, 2008 | 4.184 | 4.344 | 4.060 | 4.066 | 2,410,560 | -0.25(-5.70%) |
Jun 09, 2008 | 4.449 | 4.456 | 4.312 | 4.312 | 1,166,761 | -0.07(-1.53%) |
Jun 06, 2008 | 4.472 | 4.484 | 4.376 | 4.379 | 574,700 | -0.08(-1.86%) |
Jun 05, 2008 | 4.424 | 4.472 | 4.392 | 4.462 | 552,415 | +0.05(+1.09%) |
Jun 04, 2008 | 4.456 | 4.497 | 4.389 | 4.414 | 555,355 | -0.02(-0.43%) |
Jun 03, 2008 | 4.510 | 4.520 | 4.392 | 4.433 | 1,205,596 | -0.02(-0.50%) |