Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 1.937 | 1.937 | 1.750 | 1.905 | 1,217,845 | +0.13(+7.08%) |
Sep 29, 2008 | 1.955 | 1.971 | 1.710 | 1.779 | 1,695,362 | -0.26(-12.67%) |
Sep 26, 2008 | 2.031 | 2.050 | 1.955 | 2.037 | 0 | -0.04(-2.12%) |
Sep 25, 2008 | 2.003 | 2.084 | 2.001 | 2.081 | 835,338 | +0.05(+2.32%) |
Sep 24, 2008 | 1.987 | 2.034 | 1.968 | 2.034 | 747,650 | +0.00(+0.16%) |
Sep 23, 2008 | 1.981 | 2.047 | 1.945 | 2.031 | 1,233,258 | +0.01(+0.62%) |
Sep 22, 2008 | 2.179 | 2.179 | 1.990 | 2.018 | 792,330 | -0.19(-8.69%) |
Sep 19, 2008 | 2.204 | 2.321 | 2.185 | 2.210 | 0 | +0.29(+15.27%) |
Sep 18, 2008 | 1.826 | 1.918 | 1.703 | 1.918 | 2,212,068 | +0.12(+6.65%) |
Sep 17, 2008 | 2.031 | 2.037 | 1.644 | 1.798 | 3,738,475 | -0.30(-14.39%) |
Sep 16, 2008 | 2.188 | 2.188 | 2.047 | 2.100 | 2,449,643 | -0.15(-6.71%) |
Sep 15, 2008 | 2.198 | 2.289 | 2.168 | 2.251 | 2,061,212 | -0.08(-3.25%) |
Sep 12, 2008 | 2.346 | 2.346 | 2.289 | 2.327 | 1,192,166 | -0.04(-1.73%) |
Sep 11, 2008 | 2.374 | 2.390 | 2.330 | 2.368 | 1,180,666 | -0.12(-4.81%) |
Sep 10, 2008 | 2.519 | 2.535 | 2.459 | 2.488 | 1,114,523 | -0.05(-1.86%) |
Sep 09, 2008 | 2.724 | 2.724 | 2.506 | 2.535 | 2,093,402 | -0.21(-7.58%) |
Sep 08, 2008 | 2.787 | 2.788 | 2.733 | 2.743 | 486,132 | +0.02(+0.81%) |
Sep 05, 2008 | 2.717 | 2.721 | 2.683 | 2.721 | 0 | +0.00(+0.12%) |
Sep 04, 2008 | 2.787 | 2.787 | 2.708 | 2.717 | 781,364 | -0.08(-2.92%) |
Sep 03, 2008 | 2.780 | 2.806 | 2.771 | 2.799 | 904,406 | -0.01(-0.34%) |
Sep 02, 2008 | 2.802 | 2.831 | 2.793 | 2.809 | 661,705 | +0.03(+1.13%) |
Aug 29, 2008 | 2.774 | 2.787 | 2.758 | 2.777 | 399,530 | -0.00(-0.11%) |
Aug 28, 2008 | 2.733 | 2.780 | 2.733 | 2.780 | 626,063 | +0.05(+1.73%) |
Aug 27, 2008 | 2.714 | 2.746 | 2.714 | 2.733 | 377,642 | +0.02(+0.70%) |
Aug 26, 2008 | 2.736 | 2.736 | 2.695 | 2.714 | 466,708 | -0.01(-0.35%) |
Aug 25, 2008 | 2.749 | 2.758 | 2.708 | 2.724 | 554,250 | -0.02(-0.57%) |
Aug 22, 2008 | 2.739 | 2.755 | 2.711 | 2.739 | 724,237 | +0.04(+1.40%) |
Aug 21, 2008 | 2.702 | 2.711 | 2.692 | 2.702 | 630,242 | +0.02(+0.59%) |
Aug 20, 2008 | 2.749 | 2.749 | 2.683 | 2.686 | 1,877,569 | -0.05(-1.95%) |
Aug 19, 2008 | 2.755 | 2.765 | 2.727 | 2.739 | 696,458 | -0.03(-0.91%) |
Aug 18, 2008 | 2.787 | 2.787 | 2.755 | 2.765 | 491,099 | -0.02(-0.68%) |
Aug 15, 2008 | 2.777 | 2.812 | 2.777 | 2.784 | 0 | +0.01(+0.23%) |
Aug 14, 2008 | 2.768 | 2.806 | 2.758 | 2.777 | 649,484 | +0.00(+0.11%) |
Aug 13, 2008 | 2.787 | 2.806 | 2.771 | 2.774 | 608,865 | -0.03(-1.23%) |
Aug 12, 2008 | 2.818 | 2.843 | 2.796 | 2.809 | 532,394 | -0.04(-1.44%) |
Aug 11, 2008 | 2.853 | 2.865 | 2.834 | 2.850 | 769,868 | +0.01(+0.22%) |
Aug 08, 2008 | 2.755 | 2.843 | 2.755 | 2.843 | 836,589 | +0.08(+2.96%) |
Aug 07, 2008 | 2.806 | 2.815 | 2.746 | 2.761 | 592,967 | -0.06(-2.12%) |
Aug 06, 2008 | 2.862 | 2.862 | 2.809 | 2.821 | 1,193,585 | -0.03(-0.88%) |
Aug 05, 2008 | 2.840 | 2.856 | 2.828 | 2.846 | 640,427 | +0.02(+0.56%) |
Aug 04, 2008 | 2.869 | 2.869 | 2.777 | 2.831 | 533,474 | -0.03(-1.10%) |
Aug 01, 2008 | 2.840 | 2.865 | 2.824 | 2.862 | 702,603 | +0.04(+1.34%) |
Jul 31, 2008 | 2.796 | 2.862 | 2.796 | 2.824 | 648,058 | +0.02(+0.56%) |
Jul 30, 2008 | 2.806 | 2.815 | 2.774 | 2.809 | 459,188 | +0.03(+1.02%) |
Jul 29, 2008 | 2.780 | 2.815 | 2.724 | 2.780 | 875,061 | +0.08(+2.91%) |
Jul 28, 2008 | 2.768 | 2.796 | 2.695 | 2.702 | 595,165 | -0.07(-2.39%) |
Jul 25, 2008 | 2.771 | 2.806 | 2.722 | 2.768 | 871,304 | +0.01(+0.23%) |
Jul 24, 2008 | 2.843 | 2.849 | 2.749 | 2.761 | 963,632 | -0.10(-3.52%) |
Jul 23, 2008 | 2.834 | 2.881 | 2.831 | 2.862 | 899,023 | +0.02(+0.78%) |
Jul 22, 2008 | 2.768 | 2.840 | 2.683 | 2.840 | 1,619,723 | +0.05(+1.69%) |
Jul 21, 2008 | 2.752 | 2.824 | 2.733 | 2.793 | 1,269,894 | +0.07(+2.54%) |
Jul 18, 2008 | 2.702 | 2.733 | 2.692 | 2.724 | 953,457 | -0.00(-0.12%) |
Jul 17, 2008 | 2.667 | 2.746 | 2.642 | 2.727 | 3,191,738 | +0.06(+2.24%) |
Jul 16, 2008 | 2.535 | 2.680 | 2.500 | 2.667 | 2,662,672 | +0.10(+3.80%) |
Jul 15, 2008 | 2.544 | 2.640 | 2.448 | 2.569 | 3,265,777 | -0.09(-3.55%) |
Jul 14, 2008 | 2.787 | 2.809 | 2.601 | 2.664 | 1,560,334 | -0.12(-4.41%) |
Jul 11, 2008 | 2.777 | 2.815 | 2.711 | 2.787 | 1,026,269 | -0.05(-1.67%) |
Jul 10, 2008 | 2.859 | 2.878 | 2.824 | 2.834 | 699,831 | -0.03(-1.21%) |
Jul 09, 2008 | 2.900 | 2.913 | 2.853 | 2.869 | 825,699 | -0.03(-1.09%) |
Jul 08, 2008 | 2.875 | 2.900 | 2.846 | 2.900 | 845,453 | +0.03(+0.88%) |
Jul 07, 2008 | 2.944 | 2.944 | 2.834 | 2.875 | 970,717 | -0.06(-1.93%) |
Jul 04, 2008 | 2.944 | 2.957 | 2.919 | 2.932 | 333,574 | +0.00(+0.00%) |
Jul 03, 2008 | 2.944 | 2.957 | 2.919 | 2.932 | 333,574 | -0.03(-0.96%) |
Jul 02, 2008 | 3.029 | 3.057 | 2.938 | 2.960 | 687,359 | -0.08(-2.59%) |