Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.495 | 2.563 | 2.495 | 2.509 | 0 | +0.01(+0.60%) |
Oct 30, 2008 | 2.465 | 2.542 | 2.462 | 2.495 | 508,789 | +0.04(+1.83%) |
Oct 29, 2008 | 2.333 | 2.450 | 2.268 | 2.450 | 627,665 | +0.19(+8.45%) |
Oct 28, 2008 | 2.113 | 2.262 | 2.089 | 2.259 | 919,531 | +0.16(+7.53%) |
Oct 27, 2008 | 2.193 | 2.202 | 2.068 | 2.101 | 1,073,670 | -0.13(-6.01%) |
Oct 24, 2008 | 2.119 | 2.265 | 2.107 | 2.235 | 0 | -0.16(-6.73%) |
Oct 23, 2008 | 2.357 | 2.492 | 2.327 | 2.396 | 709,391 | -0.07(-2.67%) |
Oct 22, 2008 | 2.489 | 2.527 | 2.387 | 2.462 | 855,644 | -0.16(-6.14%) |
Oct 21, 2008 | 2.554 | 2.700 | 2.554 | 2.623 | 654,962 | -0.10(-3.62%) |
Oct 20, 2008 | 2.512 | 2.745 | 2.506 | 2.721 | 1,442,460 | +0.23(+9.35%) |
Oct 17, 2008 | 2.456 | 2.506 | 2.226 | 2.489 | 0 | +0.05(+2.21%) |
Oct 16, 2008 | 2.387 | 2.474 | 2.312 | 2.435 | 908,737 | +0.01(+0.62%) |
Oct 15, 2008 | 2.578 | 2.599 | 2.405 | 2.420 | 957,278 | -0.24(-9.18%) |
Oct 14, 2008 | 2.656 | 2.835 | 2.566 | 2.665 | 2,276,764 | +0.12(+4.57%) |
Oct 13, 2008 | 2.148 | 2.566 | 2.122 | 2.548 | 2,409,736 | +0.52(+25.40%) |
Oct 10, 2008 | 2.063 | 2.083 | 1.581 | 2.032 | 0 | -0.09(-4.22%) |
Oct 09, 2008 | 2.312 | 2.357 | 2.089 | 2.122 | 1,529,019 | -0.19(-8.14%) |
Oct 08, 2008 | 2.280 | 2.393 | 2.101 | 2.310 | 3,453,951 | -0.17(-6.97%) |
Oct 07, 2008 | 2.572 | 2.596 | 2.396 | 2.483 | 1,849,057 | -0.07(-2.69%) |
Oct 06, 2008 | 2.596 | 2.673 | 2.387 | 2.551 | 3,222,158 | -0.29(-10.19%) |
Oct 03, 2008 | 2.879 | 2.909 | 2.811 | 2.841 | 0 | -0.02(-0.83%) |
Oct 02, 2008 | 2.984 | 3.032 | 2.835 | 2.865 | 660,706 | -0.19(-6.34%) |
Oct 01, 2008 | 2.963 | 3.085 | 2.885 | 3.058 | 504,767 | +0.07(+2.19%) |
Sep 30, 2008 | 2.844 | 3.082 | 2.832 | 2.993 | 1,380,004 | +0.05(+1.83%) |
Sep 29, 2008 | 3.014 | 3.030 | 2.939 | 2.939 | 1,263,039 | -0.24(-7.51%) |
Sep 26, 2008 | 2.954 | 3.178 | 2.954 | 3.178 | 0 | +0.05(+1.72%) |
Sep 25, 2008 | 2.984 | 3.127 | 2.948 | 3.124 | 1,418,632 | +0.14(+4.80%) |
Sep 24, 2008 | 3.142 | 3.142 | 2.963 | 2.981 | 1,268,337 | -0.16(-5.04%) |
Sep 23, 2008 | 3.181 | 3.184 | 3.136 | 3.139 | 843,137 | -0.07(-2.05%) |
Sep 22, 2008 | 3.255 | 3.279 | 3.163 | 3.205 | 1,388,782 | +0.00(+0.00%) |
Sep 19, 2008 | 3.163 | 3.431 | 3.094 | 3.205 | 0 | +0.30(+10.28%) |
Sep 18, 2008 | 2.566 | 2.906 | 2.536 | 2.906 | 3,035,970 | +0.34(+13.24%) |
Sep 17, 2008 | 2.972 | 2.972 | 2.447 | 2.566 | 5,398,090 | -0.44(-14.60%) |
Sep 16, 2008 | 3.047 | 3.108 | 2.966 | 3.005 | 2,635,104 | -0.25(-7.61%) |
Sep 15, 2008 | 3.425 | 3.425 | 3.246 | 3.252 | 1,472,649 | -0.22(-6.36%) |
Sep 12, 2008 | 3.530 | 3.536 | 3.443 | 3.473 | 0 | -0.06(-1.69%) |
Sep 11, 2008 | 3.557 | 3.557 | 3.521 | 3.533 | 591,568 | -0.05(-1.50%) |
Sep 10, 2008 | 3.602 | 3.646 | 3.542 | 3.587 | 1,084,452 | -0.03(-0.74%) |
Sep 09, 2008 | 3.724 | 3.724 | 3.605 | 3.613 | 537,420 | -0.10(-2.57%) |
Sep 08, 2008 | 3.757 | 3.760 | 3.697 | 3.709 | 311,314 | -0.01(-0.16%) |
Sep 05, 2008 | 3.700 | 3.715 | 3.658 | 3.715 | 0 | +0.01(+0.24%) |
Sep 04, 2008 | 3.751 | 3.751 | 3.703 | 3.706 | 403,198 | -0.04(-1.19%) |
Sep 03, 2008 | 3.787 | 3.787 | 3.733 | 3.751 | 561,224 | -0.04(-1.18%) |
Sep 02, 2008 | 3.757 | 3.795 | 3.738 | 3.795 | 624,739 | +0.07(+2.00%) |
Aug 29, 2008 | 3.700 | 3.730 | 3.688 | 3.721 | 0 | +0.04(+0.97%) |
Aug 28, 2008 | 3.697 | 3.709 | 3.649 | 3.685 | 609,584 | +0.01(+0.41%) |
Aug 27, 2008 | 3.697 | 3.700 | 3.670 | 3.670 | 491,231 | -0.01(-0.24%) |
Aug 26, 2008 | 3.655 | 3.685 | 3.651 | 3.679 | 397,494 | +0.02(+0.49%) |
Aug 25, 2008 | 3.670 | 3.697 | 3.655 | 3.661 | 662,824 | +0.00(+0.00%) |
Aug 22, 2008 | 3.640 | 3.688 | 3.640 | 3.661 | 0 | +0.04(+1.07%) |
Aug 21, 2008 | 3.596 | 3.622 | 3.587 | 3.622 | 372,365 | +0.02(+0.50%) |
Aug 20, 2008 | 3.602 | 3.619 | 3.593 | 3.605 | 328,298 | -0.01(-0.41%) |
Aug 19, 2008 | 3.631 | 3.631 | 3.584 | 3.619 | 388,526 | +0.00(+0.00%) |
Aug 18, 2008 | 3.667 | 3.667 | 3.602 | 3.619 | 348,061 | -0.01(-0.33%) |
Aug 15, 2008 | 3.640 | 3.651 | 3.599 | 3.631 | 0 | -0.00(-0.08%) |
Aug 14, 2008 | 3.581 | 3.688 | 3.581 | 3.634 | 700,859 | +0.05(+1.42%) |
Aug 13, 2008 | 3.607 | 3.616 | 3.584 | 3.584 | 272,629 | -0.04(-1.23%) |
Aug 12, 2008 | 3.602 | 3.637 | 3.597 | 3.628 | 348,775 | +0.02(+0.50%) |
Aug 11, 2008 | 3.590 | 3.625 | 3.590 | 3.610 | 435,213 | +0.01(+0.33%) |
Aug 08, 2008 | 3.572 | 3.605 | 3.572 | 3.599 | 292,291 | +0.02(+0.50%) |
Aug 07, 2008 | 3.605 | 3.605 | 3.572 | 3.581 | 293,974 | -0.03(-0.74%) |
Aug 06, 2008 | 3.661 | 3.661 | 3.599 | 3.607 | 541,569 | -0.06(-1.63%) |
Aug 05, 2008 | 3.673 | 3.673 | 3.652 | 3.667 | 221,109 | +0.01(+0.16%) |
Aug 04, 2008 | 3.655 | 3.670 | 3.640 | 3.661 | 277,197 | +0.01(+0.25%) |