Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 1.984 | 1.997 | 1.971 | 1.997 | 279,245 | +0.06(+3.18%) |
Sep 29, 2008 | 2.141 | 2.141 | 1.932 | 1.936 | 239,749 | -0.27(-12.05%) |
Sep 26, 2008 | 2.193 | 2.201 | 2.162 | 2.201 | 0 | -0.05(-2.16%) |
Sep 25, 2008 | 2.242 | 2.262 | 2.235 | 2.249 | 595,202 | +0.02(+0.92%) |
Sep 24, 2008 | 2.244 | 2.244 | 2.223 | 2.229 | 224,074 | -0.01(-0.58%) |
Sep 23, 2008 | 2.242 | 2.255 | 2.242 | 2.242 | 134,448 | +0.00(+0.08%) |
Sep 22, 2008 | 2.249 | 2.261 | 2.240 | 2.240 | 183,458 | -0.02(-0.74%) |
Sep 19, 2008 | 2.253 | 2.278 | 2.240 | 2.257 | 0 | +0.05(+2.46%) |
Sep 18, 2008 | 2.178 | 2.203 | 2.124 | 2.203 | 363,585 | +0.08(+3.66%) |
Sep 17, 2008 | 2.221 | 2.221 | 2.117 | 2.125 | 141,438 | -0.10(-4.67%) |
Sep 16, 2008 | 2.341 | 2.341 | 2.195 | 2.229 | 258,567 | -0.07(-3.01%) |
Sep 15, 2008 | 2.333 | 2.333 | 2.261 | 2.298 | 332,418 | -0.13(-5.38%) |
Sep 12, 2008 | 2.417 | 2.429 | 2.417 | 2.429 | 0 | +0.03(+1.24%) |
Sep 11, 2008 | 2.380 | 2.399 | 2.348 | 2.399 | 366,702 | -0.05(-1.91%) |
Sep 10, 2008 | 2.430 | 2.449 | 2.430 | 2.445 | 195,666 | +0.00(+0.00%) |
Sep 09, 2008 | 2.447 | 2.457 | 2.412 | 2.445 | 524,341 | -0.04(-1.43%) |
Sep 08, 2008 | 2.526 | 2.563 | 2.464 | 2.481 | 253,280 | -0.03(-1.19%) |
Sep 05, 2008 | 2.518 | 2.529 | 2.479 | 2.511 | 0 | -0.04(-1.75%) |
Sep 04, 2008 | 2.595 | 2.613 | 2.544 | 2.556 | 459,388 | -0.10(-3.93%) |
Sep 03, 2008 | 2.651 | 2.664 | 2.625 | 2.660 | 486,687 | -0.02(-0.70%) |
Sep 02, 2008 | 2.697 | 2.697 | 2.679 | 2.679 | 81,682 | +0.01(+0.35%) |
Aug 29, 2008 | 2.692 | 2.692 | 2.651 | 2.669 | 0 | -0.02(-0.69%) |
Aug 28, 2008 | 2.669 | 2.688 | 2.664 | 2.688 | 536,099 | +0.06(+2.27%) |
Aug 27, 2008 | 2.613 | 2.634 | 2.608 | 2.628 | 292,573 | +0.02(+0.93%) |
Aug 26, 2008 | 2.554 | 2.606 | 2.554 | 2.604 | 445,187 | +0.03(+1.09%) |
Aug 25, 2008 | 2.574 | 2.587 | 2.574 | 2.576 | 100,619 | -0.01(-0.29%) |
Aug 22, 2008 | 2.580 | 2.600 | 2.571 | 2.584 | 0 | +0.02(+0.87%) |
Aug 21, 2008 | 2.542 | 2.580 | 2.542 | 2.561 | 223,881 | +0.01(+0.37%) |
Aug 20, 2008 | 2.550 | 2.557 | 2.526 | 2.552 | 375,959 | +0.03(+1.18%) |
Aug 19, 2008 | 2.544 | 2.544 | 2.522 | 2.522 | 216,505 | -0.04(-1.46%) |
Aug 18, 2008 | 2.572 | 2.578 | 2.544 | 2.559 | 250,596 | -0.01(-0.29%) |
Aug 15, 2008 | 2.567 | 2.580 | 2.559 | 2.567 | 0 | -0.03(-1.29%) |
Aug 14, 2008 | 2.576 | 2.600 | 2.576 | 2.600 | 41,757 | +0.02(+0.80%) |
Aug 13, 2008 | 2.585 | 2.604 | 2.578 | 2.580 | 101,427 | -0.06(-2.26%) |
Aug 12, 2008 | 2.679 | 2.688 | 2.634 | 2.640 | 241,806 | -0.05(-1.81%) |
Aug 11, 2008 | 2.696 | 2.703 | 2.684 | 2.688 | 111,723 | -0.02(-0.89%) |
Aug 08, 2008 | 2.688 | 2.712 | 2.676 | 2.712 | 290,120 | -0.01(-0.28%) |
Aug 07, 2008 | 2.724 | 2.737 | 2.703 | 2.720 | 127,028 | +0.00(+0.14%) |
Aug 06, 2008 | 2.705 | 2.716 | 2.679 | 2.716 | 309,255 | -0.03(-1.02%) |
Aug 05, 2008 | 2.725 | 2.744 | 2.714 | 2.744 | 365,663 | +0.05(+1.80%) |
Aug 04, 2008 | 2.744 | 2.746 | 2.696 | 2.696 | 153,791 | -0.01(-0.55%) |
Aug 01, 2008 | 2.731 | 2.731 | 2.709 | 2.711 | 154,488 | -0.01(-0.27%) |
Jul 31, 2008 | 2.718 | 2.763 | 2.718 | 2.718 | 198,072 | +0.00(+0.00%) |
Jul 30, 2008 | 2.688 | 2.720 | 2.688 | 2.718 | 242,282 | +0.03(+0.97%) |
Jul 29, 2008 | 2.692 | 2.697 | 2.664 | 2.692 | 368,802 | -0.01(-0.21%) |
Jul 28, 2008 | 2.716 | 2.732 | 2.660 | 2.697 | 177,582 | -0.06(-2.03%) |
Jul 25, 2008 | 2.733 | 2.753 | 2.720 | 2.753 | 167,136 | +0.02(+0.61%) |
Jul 24, 2008 | 2.826 | 2.826 | 2.725 | 2.737 | 234,413 | -0.11(-3.81%) |
Jul 23, 2008 | 2.851 | 2.860 | 2.823 | 2.845 | 222,006 | +0.01(+0.33%) |
Jul 22, 2008 | 2.783 | 2.836 | 2.781 | 2.836 | 365,476 | +0.00(+0.07%) |
Jul 21, 2008 | 2.851 | 2.856 | 2.813 | 2.834 | 324,549 | -0.00(-0.13%) |
Jul 18, 2008 | 2.832 | 2.837 | 2.798 | 2.837 | 458,359 | +0.00(+0.00%) |
Jul 17, 2008 | 2.795 | 2.841 | 2.770 | 2.837 | 819,587 | +0.04(+1.47%) |
Jul 16, 2008 | 2.714 | 2.796 | 2.681 | 2.796 | 294,995 | +0.05(+1.97%) |
Jul 15, 2008 | 2.731 | 2.768 | 2.716 | 2.742 | 241,409 | -0.08(-2.72%) |
Jul 14, 2008 | 2.862 | 2.862 | 2.811 | 2.819 | 106,881 | -0.00(-0.13%) |
Jul 11, 2008 | 2.847 | 2.853 | 2.815 | 2.823 | 182,387 | -0.07(-2.45%) |
Jul 10, 2008 | 2.890 | 2.893 | 2.852 | 2.893 | 142,708 | +0.04(+1.44%) |
Jul 09, 2008 | 2.865 | 2.873 | 2.849 | 2.852 | 140,887 | +0.02(+0.71%) |
Jul 08, 2008 | 2.854 | 2.854 | 2.791 | 2.832 | 225,526 | -0.01(-0.31%) |
Jul 07, 2008 | 2.836 | 2.871 | 2.836 | 2.841 | 411,786 | -0.03(-1.17%) |
Jul 04, 2008 | 2.931 | 2.931 | 2.875 | 2.875 | 186,431 | +0.00(+0.00%) |
Jul 03, 2008 | 2.931 | 2.931 | 2.875 | 2.875 | 186,431 | -0.07(-2.35%) |
Jul 02, 2008 | 3.009 | 3.013 | 2.940 | 2.944 | 202,218 | -0.06(-1.87%) |