Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2008 | 2.972 | 3.005 | 2.963 | 3.000 | 281,200 | -0.05(-1.53%) |
Jun 30, 2008 | 3.052 | 3.076 | 3.041 | 3.047 | 340,250 | -0.02(-0.73%) |
Jun 27, 2008 | 3.099 | 3.104 | 3.061 | 3.069 | 177,715 | -0.01(-0.36%) |
Jun 26, 2008 | 3.088 | 3.097 | 3.073 | 3.080 | 168,710 | -0.06(-1.84%) |
Jun 25, 2008 | 3.088 | 3.140 | 3.088 | 3.138 | 315,635 | +0.04(+1.27%) |
Jun 24, 2008 | 3.071 | 3.104 | 3.047 | 3.099 | 503,872 | -0.03(-0.95%) |
Jun 23, 2008 | 3.160 | 3.160 | 3.110 | 3.129 | 431,843 | +0.00(+0.00%) |
Jun 20, 2008 | 3.159 | 3.160 | 3.123 | 3.129 | 294,679 | -0.05(-1.47%) |
Jun 19, 2008 | 3.170 | 3.185 | 3.160 | 3.175 | 347,396 | -0.01(-0.18%) |
Jun 18, 2008 | 3.179 | 3.190 | 3.170 | 3.181 | 178,005 | -0.03(-0.99%) |
Jun 17, 2008 | 3.237 | 3.237 | 3.211 | 3.213 | 210,414 | +0.04(+1.12%) |
Jun 16, 2008 | 3.159 | 3.177 | 3.144 | 3.177 | 169,032 | +0.02(+0.71%) |
Jun 13, 2008 | 3.149 | 3.159 | 3.131 | 3.155 | 53,863 | +0.02(+0.78%) |
Jun 12, 2008 | 3.121 | 3.155 | 3.117 | 3.131 | 310,765 | -0.01(-0.18%) |
Jun 11, 2008 | 3.164 | 3.164 | 3.129 | 3.136 | 91,437 | -0.04(-1.23%) |
Jun 10, 2008 | 3.183 | 3.205 | 3.155 | 3.175 | 256,243 | -0.05(-1.51%) |
Jun 09, 2008 | 3.250 | 3.267 | 3.211 | 3.224 | 172,525 | -0.01(-0.23%) |
Jun 06, 2008 | 3.248 | 3.252 | 3.229 | 3.231 | 316,310 | -0.04(-1.37%) |
Jun 05, 2008 | 3.228 | 3.276 | 3.228 | 3.276 | 148,509 | +0.07(+2.15%) |
Jun 04, 2008 | 3.209 | 3.222 | 3.207 | 3.207 | 153,979 | +0.00(+0.00%) |
Jun 03, 2008 | 3.250 | 3.254 | 3.205 | 3.207 | 310,498 | -0.01(-0.23%) |