Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2008 | 3.139 | 3.146 | 3.010 | 3.039 | 1,080,049 | +0.01(+0.31%) |
Jun 30, 2008 | 3.108 | 3.108 | 3.010 | 3.029 | 1,136,134 | +0.02(+0.63%) |
Jun 27, 2008 | 2.998 | 3.026 | 2.985 | 3.010 | 511,504 | -0.01(-0.31%) |
Jun 26, 2008 | 3.079 | 3.079 | 2.998 | 3.020 | 845,599 | -0.06(-1.84%) |
Jun 25, 2008 | 3.042 | 3.095 | 3.042 | 3.076 | 711,000 | +0.03(+0.93%) |
Jun 24, 2008 | 3.029 | 3.067 | 3.023 | 3.048 | 612,861 | +0.00(+0.10%) |
Jun 23, 2008 | 3.079 | 3.083 | 3.029 | 3.045 | 844,983 | -0.02(-0.72%) |
Jun 20, 2008 | 3.083 | 3.089 | 3.045 | 3.067 | 778,227 | -0.04(-1.32%) |
Jun 19, 2008 | 3.127 | 3.136 | 3.089 | 3.108 | 669,136 | -0.03(-1.10%) |
Jun 18, 2008 | 3.120 | 3.144 | 3.111 | 3.142 | 561,984 | +0.00(+0.10%) |
Jun 17, 2008 | 3.161 | 3.187 | 3.133 | 3.139 | 589,483 | -0.02(-0.70%) |
Jun 16, 2008 | 3.180 | 3.190 | 3.158 | 3.161 | 613,280 | -0.03(-0.89%) |
Jun 13, 2008 | 3.161 | 3.190 | 3.161 | 3.190 | 422,796 | +0.03(+1.00%) |
Jun 12, 2008 | 3.139 | 3.180 | 3.133 | 3.158 | 474,680 | +0.02(+0.70%) |
Jun 11, 2008 | 3.168 | 3.218 | 3.120 | 3.136 | 963,083 | -0.16(-4.96%) |
Jun 10, 2008 | 3.325 | 3.338 | 3.294 | 3.300 | 768,648 | -0.05(-1.50%) |
Jun 09, 2008 | 3.401 | 3.401 | 3.325 | 3.350 | 817,661 | -0.04(-1.21%) |
Jun 06, 2008 | 3.401 | 3.404 | 3.347 | 3.391 | 664,303 | -0.02(-0.65%) |
Jun 05, 2008 | 3.407 | 3.423 | 3.394 | 3.413 | 619,177 | +0.00(+0.09%) |
Jun 04, 2008 | 3.416 | 3.426 | 3.407 | 3.410 | 525,973 | -0.02(-0.46%) |
Jun 03, 2008 | 3.416 | 3.435 | 3.413 | 3.426 | 362,363 | +0.00(+0.00%) |