Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.477 | 2.597 | 2.463 | 2.587 | 4,121,890 | +0.15(+5.95%) |
Sep 29, 2008 | 2.733 | 2.733 | 2.350 | 2.442 | 6,451,621 | -0.38(-13.55%) |
Sep 26, 2008 | 2.726 | 2.825 | 2.680 | 2.825 | 0 | +0.04(+1.49%) |
Sep 25, 2008 | 2.740 | 2.786 | 2.712 | 2.783 | 4,223,851 | +0.11(+4.14%) |
Sep 24, 2008 | 2.687 | 2.698 | 2.617 | 2.673 | 4,182,860 | +0.01(+0.52%) |
Sep 23, 2008 | 2.744 | 2.765 | 2.574 | 2.659 | 4,406,230 | -0.10(-3.60%) |
Sep 22, 2008 | 2.862 | 2.878 | 2.735 | 2.758 | 3,694,194 | -0.12(-4.32%) |
Sep 19, 2008 | 2.825 | 2.952 | 2.788 | 2.883 | 0 | +0.23(+8.79%) |
Sep 18, 2008 | 2.530 | 2.654 | 2.355 | 2.650 | 10,044,861 | +0.18(+7.38%) |
Sep 17, 2008 | 2.617 | 2.652 | 2.431 | 2.467 | 9,904,268 | -0.18(-6.96%) |
Sep 16, 2008 | 2.726 | 2.726 | 2.276 | 2.652 | 11,076,986 | -0.06(-2.21%) |
Sep 15, 2008 | 2.853 | 2.862 | 2.703 | 2.712 | 5,159,388 | -0.21(-7.11%) |
Sep 12, 2008 | 2.908 | 2.963 | 2.908 | 2.919 | 3,468,764 | -0.04(-1.33%) |
Sep 11, 2008 | 2.998 | 2.998 | 2.910 | 2.959 | 4,036,490 | -0.05(-1.69%) |
Sep 10, 2008 | 3.072 | 3.095 | 2.998 | 3.009 | 3,162,803 | -0.05(-1.51%) |
Sep 09, 2008 | 3.169 | 3.169 | 3.042 | 3.056 | 2,915,166 | -0.13(-3.99%) |
Sep 08, 2008 | 3.258 | 3.261 | 3.136 | 3.182 | 2,330,073 | -0.00(-0.07%) |
Sep 05, 2008 | 3.233 | 3.235 | 3.162 | 3.185 | 0 | -0.06(-1.92%) |
Sep 04, 2008 | 3.305 | 3.309 | 3.240 | 3.247 | 4,077,221 | -0.06(-1.81%) |
Sep 03, 2008 | 3.286 | 3.307 | 3.245 | 3.307 | 3,400,713 | +0.01(+0.28%) |
Sep 02, 2008 | 3.240 | 3.298 | 3.212 | 3.298 | 5,457,253 | +0.08(+2.51%) |
Aug 29, 2008 | 3.302 | 3.302 | 3.159 | 3.217 | 3,283,861 | +0.02(+0.50%) |
Aug 28, 2008 | 3.152 | 3.201 | 3.143 | 3.201 | 2,510,609 | +0.07(+2.28%) |
Aug 27, 2008 | 3.175 | 3.175 | 3.113 | 3.129 | 2,777,304 | -0.00(-0.15%) |
Aug 26, 2008 | 3.148 | 3.185 | 3.109 | 3.134 | 3,326,800 | +0.01(+0.37%) |
Aug 25, 2008 | 3.175 | 3.175 | 3.109 | 3.122 | 2,793,279 | -0.06(-1.74%) |
Aug 22, 2008 | 3.205 | 3.224 | 3.118 | 3.178 | 3,430,816 | +0.00(+0.15%) |
Aug 21, 2008 | 3.245 | 3.252 | 3.132 | 3.173 | 3,166,818 | -0.05(-1.64%) |
Aug 20, 2008 | 3.321 | 3.367 | 3.217 | 3.226 | 2,714,288 | -0.15(-4.57%) |
Aug 19, 2008 | 3.401 | 3.404 | 3.342 | 3.381 | 2,800,148 | -0.03(-1.01%) |
Aug 18, 2008 | 3.445 | 3.445 | 3.390 | 3.415 | 1,887,018 | -0.01(-0.20%) |
Aug 15, 2008 | 3.401 | 3.427 | 3.383 | 3.422 | 0 | +0.02(+0.54%) |
Aug 14, 2008 | 3.395 | 3.406 | 3.369 | 3.404 | 2,698,430 | +0.02(+0.48%) |
Aug 13, 2008 | 3.413 | 3.420 | 3.365 | 3.388 | 2,215,961 | -0.04(-1.08%) |
Aug 12, 2008 | 3.521 | 3.544 | 3.420 | 3.425 | 1,845,571 | -0.05(-1.46%) |
Aug 11, 2008 | 3.468 | 3.496 | 3.443 | 3.475 | 2,223,260 | -0.02(-0.46%) |
Aug 08, 2008 | 3.418 | 3.496 | 3.413 | 3.491 | 1,904,346 | +0.07(+1.95%) |
Aug 07, 2008 | 3.427 | 3.459 | 3.413 | 3.425 | 1,593,498 | -0.04(-1.13%) |
Aug 06, 2008 | 3.436 | 3.481 | 3.404 | 3.464 | 2,462,831 | +0.03(+0.74%) |
Aug 05, 2008 | 3.408 | 3.452 | 3.378 | 3.438 | 2,939,640 | +0.08(+2.33%) |
Aug 04, 2008 | 3.422 | 3.427 | 3.332 | 3.360 | 2,185,468 | -0.04(-1.22%) |
Aug 01, 2008 | 3.429 | 3.441 | 3.374 | 3.401 | 1,464,131 | -0.01(-0.20%) |
Jul 31, 2008 | 3.436 | 3.484 | 3.401 | 3.408 | 2,207,679 | -0.06(-1.79%) |
Jul 30, 2008 | 3.448 | 3.480 | 3.406 | 3.471 | 2,026,909 | +0.07(+2.10%) |
Jul 29, 2008 | 3.399 | 3.420 | 3.293 | 3.399 | 2,486,989 | +0.10(+3.00%) |
Jul 28, 2008 | 3.367 | 3.392 | 3.284 | 3.300 | 2,102,617 | -0.06(-1.78%) |
Jul 25, 2008 | 3.378 | 3.406 | 3.346 | 3.360 | 1,912,971 | +0.01(+0.34%) |
Jul 24, 2008 | 3.494 | 3.501 | 3.346 | 3.348 | 2,861,807 | -0.12(-3.46%) |
Jul 23, 2008 | 3.454 | 3.480 | 3.429 | 3.468 | 2,880,254 | +0.04(+1.14%) |
Jul 22, 2008 | 3.388 | 3.438 | 3.378 | 3.429 | 2,410,487 | +0.01(+0.20%) |
Jul 21, 2008 | 3.445 | 3.451 | 3.401 | 3.422 | 1,851,707 | +0.00(+0.13%) |
Jul 18, 2008 | 3.397 | 3.427 | 3.351 | 3.418 | 2,270,522 | +0.04(+1.09%) |
Jul 17, 2008 | 3.325 | 3.388 | 3.298 | 3.381 | 3,424,988 | +0.11(+3.24%) |
Jul 16, 2008 | 3.150 | 3.293 | 3.122 | 3.275 | 4,306,169 | +0.13(+4.18%) |
Jul 15, 2008 | 3.210 | 3.210 | 3.083 | 3.143 | 6,089,292 | -0.09(-2.85%) |
Jul 14, 2008 | 3.358 | 3.362 | 3.208 | 3.235 | 4,176,754 | -0.09(-2.70%) |
Jul 11, 2008 | 3.371 | 3.411 | 3.302 | 3.325 | 3,139,395 | -0.06(-1.84%) |
Jul 10, 2008 | 3.441 | 3.501 | 3.371 | 3.388 | 3,127,097 | -0.05(-1.48%) |
Jul 09, 2008 | 3.464 | 3.510 | 3.418 | 3.438 | 2,759,898 | -0.04(-1.06%) |
Jul 08, 2008 | 3.452 | 3.501 | 3.374 | 3.475 | 3,056,662 | +0.04(+1.07%) |
Jul 07, 2008 | 3.505 | 3.524 | 3.420 | 3.438 | 2,757,452 | -0.04(-1.26%) |
Jul 04, 2008 | 3.514 | 3.526 | 3.471 | 3.482 | 1,426,786 | +0.00(+0.00%) |
Jul 03, 2008 | 3.514 | 3.526 | 3.471 | 3.482 | 1,426,786 | -0.03(-0.85%) |
Jul 02, 2008 | 3.570 | 3.572 | 3.491 | 3.512 | 2,387,539 | +0.00(+0.13%) |