Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 2.775 | 2.787 | 2.759 | 2.778 | 399,420 | -0.00(-0.11%) |
Aug 28, 2008 | 2.734 | 2.781 | 2.734 | 2.781 | 625,891 | +0.05(+1.73%) |
Aug 27, 2008 | 2.715 | 2.746 | 2.715 | 2.734 | 377,539 | +0.02(+0.70%) |
Aug 26, 2008 | 2.737 | 2.737 | 2.696 | 2.715 | 466,581 | -0.01(-0.35%) |
Aug 25, 2008 | 2.750 | 2.759 | 2.709 | 2.724 | 554,099 | -0.02(-0.57%) |
Aug 22, 2008 | 2.740 | 2.756 | 2.712 | 2.740 | 724,039 | +0.04(+1.40%) |
Aug 21, 2008 | 2.702 | 2.712 | 2.693 | 2.702 | 630,069 | +0.02(+0.59%) |
Aug 20, 2008 | 2.750 | 2.750 | 2.683 | 2.687 | 1,877,055 | -0.05(-1.95%) |
Aug 19, 2008 | 2.756 | 2.765 | 2.728 | 2.740 | 696,268 | -0.03(-0.91%) |
Aug 18, 2008 | 2.787 | 2.787 | 2.756 | 2.765 | 490,964 | -0.02(-0.68%) |
Aug 15, 2008 | 2.778 | 2.813 | 2.778 | 2.784 | 0 | +0.01(+0.23%) |
Aug 14, 2008 | 2.769 | 2.806 | 2.759 | 2.778 | 649,307 | +0.00(+0.11%) |
Aug 13, 2008 | 2.787 | 2.806 | 2.772 | 2.775 | 608,699 | -0.03(-1.23%) |
Aug 12, 2008 | 2.819 | 2.844 | 2.797 | 2.809 | 532,249 | -0.04(-1.44%) |
Aug 11, 2008 | 2.854 | 2.866 | 2.835 | 2.850 | 769,657 | +0.01(+0.22%) |
Aug 08, 2008 | 2.756 | 2.844 | 2.756 | 2.844 | 836,360 | +0.08(+2.96%) |
Aug 07, 2008 | 2.806 | 2.816 | 2.746 | 2.762 | 592,805 | -0.06(-2.12%) |
Aug 06, 2008 | 2.863 | 2.863 | 2.809 | 2.822 | 1,193,259 | -0.03(-0.89%) |
Aug 05, 2008 | 2.841 | 2.857 | 2.828 | 2.847 | 640,252 | +0.02(+0.56%) |
Aug 04, 2008 | 2.869 | 2.869 | 2.778 | 2.832 | 533,328 | -0.03(-1.10%) |
Aug 01, 2008 | 2.841 | 2.866 | 2.825 | 2.863 | 702,411 | +0.04(+1.34%) |
Jul 31, 2008 | 2.797 | 2.863 | 2.797 | 2.825 | 647,881 | +0.02(+0.56%) |
Jul 30, 2008 | 2.806 | 2.816 | 2.775 | 2.809 | 459,062 | +0.03(+1.02%) |
Jul 29, 2008 | 2.781 | 2.816 | 2.724 | 2.781 | 874,822 | +0.08(+2.91%) |
Jul 28, 2008 | 2.769 | 2.797 | 2.696 | 2.702 | 595,002 | -0.07(-2.39%) |
Jul 25, 2008 | 2.772 | 2.806 | 2.723 | 2.769 | 871,066 | +0.01(+0.23%) |
Jul 24, 2008 | 2.844 | 2.849 | 2.750 | 2.762 | 963,368 | -0.10(-3.52%) |
Jul 23, 2008 | 2.835 | 2.882 | 2.832 | 2.863 | 898,777 | +0.02(+0.78%) |
Jul 22, 2008 | 2.769 | 2.841 | 2.683 | 2.841 | 1,619,279 | +0.05(+1.69%) |
Jul 21, 2008 | 2.753 | 2.825 | 2.734 | 2.794 | 1,269,547 | +0.07(+2.54%) |
Jul 18, 2008 | 2.702 | 2.734 | 2.693 | 2.724 | 953,196 | -0.00(-0.12%) |
Jul 17, 2008 | 2.668 | 2.746 | 2.643 | 2.728 | 3,190,865 | +0.06(+2.24%) |
Jul 16, 2008 | 2.535 | 2.680 | 2.501 | 2.668 | 2,661,943 | +0.10(+3.80%) |
Jul 15, 2008 | 2.545 | 2.640 | 2.449 | 2.570 | 3,264,883 | -0.09(-3.55%) |
Jul 14, 2008 | 2.787 | 2.809 | 2.602 | 2.665 | 1,559,907 | -0.12(-4.41%) |
Jul 11, 2008 | 2.778 | 2.816 | 2.712 | 2.787 | 1,025,988 | -0.05(-1.67%) |
Jul 10, 2008 | 2.860 | 2.879 | 2.825 | 2.835 | 699,639 | -0.03(-1.21%) |
Jul 09, 2008 | 2.901 | 2.913 | 2.854 | 2.869 | 825,473 | -0.03(-1.09%) |
Jul 08, 2008 | 2.876 | 2.901 | 2.847 | 2.901 | 845,221 | +0.03(+0.88%) |
Jul 07, 2008 | 2.945 | 2.945 | 2.835 | 2.876 | 970,452 | -0.06(-1.93%) |
Jul 04, 2008 | 2.945 | 2.958 | 2.920 | 2.932 | 333,483 | +0.00(+0.00%) |
Jul 03, 2008 | 2.945 | 2.958 | 2.920 | 2.932 | 333,483 | -0.03(-0.96%) |
Jul 02, 2008 | 3.030 | 3.058 | 2.939 | 2.961 | 687,171 | -0.08(-2.59%) |
Jul 01, 2008 | 3.140 | 3.146 | 3.011 | 3.039 | 1,079,753 | +0.01(+0.31%) |
Jun 30, 2008 | 3.109 | 3.109 | 3.011 | 3.030 | 1,135,823 | +0.02(+0.63%) |
Jun 27, 2008 | 2.998 | 3.027 | 2.986 | 3.011 | 511,364 | -0.01(-0.31%) |
Jun 26, 2008 | 3.080 | 3.080 | 2.998 | 3.021 | 845,367 | -0.06(-1.84%) |
Jun 25, 2008 | 3.043 | 3.096 | 3.043 | 3.077 | 710,806 | +0.03(+0.93%) |
Jun 24, 2008 | 3.030 | 3.068 | 3.024 | 3.049 | 612,693 | +0.00(+0.10%) |
Jun 23, 2008 | 3.080 | 3.083 | 3.030 | 3.046 | 844,751 | -0.02(-0.72%) |
Jun 20, 2008 | 3.083 | 3.090 | 3.046 | 3.068 | 778,014 | -0.04(-1.32%) |
Jun 19, 2008 | 3.128 | 3.137 | 3.090 | 3.109 | 668,953 | -0.03(-1.10%) |
Jun 18, 2008 | 3.121 | 3.145 | 3.112 | 3.143 | 561,830 | +0.00(+0.10%) |
Jun 17, 2008 | 3.162 | 3.187 | 3.134 | 3.140 | 589,322 | -0.02(-0.70%) |
Jun 16, 2008 | 3.181 | 3.191 | 3.159 | 3.162 | 613,112 | -0.03(-0.89%) |
Jun 13, 2008 | 3.162 | 3.191 | 3.162 | 3.191 | 422,680 | +0.03(+1.00%) |
Jun 12, 2008 | 3.140 | 3.181 | 3.134 | 3.159 | 474,550 | +0.02(+0.70%) |
Jun 11, 2008 | 3.169 | 3.219 | 3.121 | 3.137 | 962,819 | -0.16(-4.96%) |
Jun 10, 2008 | 3.326 | 3.339 | 3.295 | 3.301 | 768,438 | -0.05(-1.50%) |
Jun 09, 2008 | 3.402 | 3.402 | 3.326 | 3.351 | 817,437 | -0.04(-1.21%) |
Jun 06, 2008 | 3.402 | 3.405 | 3.348 | 3.392 | 664,121 | -0.02(-0.65%) |
Jun 05, 2008 | 3.408 | 3.424 | 3.395 | 3.414 | 619,008 | +0.00(+0.09%) |
Jun 04, 2008 | 3.417 | 3.427 | 3.408 | 3.411 | 525,829 | -0.02(-0.46%) |
Jun 03, 2008 | 3.417 | 3.436 | 3.414 | 3.427 | 362,264 | +0.00(+0.00%) |