Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.844 | 3.068 | 2.844 | 3.068 | 9,343 | +0.23(+8.25%) |
Oct 30, 2008 | 2.912 | 3.010 | 2.688 | 2.834 | 16,140 | +0.11(+3.93%) |
Oct 29, 2008 | 2.727 | 2.727 | 2.678 | 2.727 | 821 | +0.04(+1.45%) |
Oct 28, 2008 | 2.776 | 2.776 | 2.688 | 2.688 | 2,053 | -0.11(-3.83%) |
Oct 27, 2008 | 2.786 | 2.795 | 2.776 | 2.795 | 778 | +0.03(+1.06%) |
Oct 24, 2008 | 2.688 | 3.010 | 2.688 | 2.766 | 6,099 | -0.16(-5.33%) |
Oct 23, 2008 | 2.922 | 2.922 | 2.922 | 2.922 | 5,345 | -0.09(-2.91%) |
Oct 22, 2008 | 2.873 | 3.312 | 2.639 | 3.009 | 10,559 | +0.09(+3.00%) |
Oct 21, 2008 | 2.922 | 2.941 | 2.922 | 2.922 | 10,081 | -0.02(-0.66%) |
Oct 20, 2008 | 3.380 | 3.389 | 2.941 | 2.941 | 6,180 | +0.06(+2.03%) |
Oct 17, 2008 | 2.756 | 3.117 | 2.669 | 2.883 | 13,144 | -0.04(-1.33%) |
Oct 16, 2008 | 3.467 | 3.485 | 2.698 | 2.922 | 6,981 | -0.32(-9.91%) |
Oct 15, 2008 | 3.662 | 3.662 | 3.243 | 3.243 | 13,744 | -0.32(-9.02%) |
Oct 14, 2008 | 4.285 | 5.113 | 3.467 | 3.565 | 28,892 | -0.33(-8.50%) |
Oct 13, 2008 | 3.652 | 3.896 | 3.652 | 3.896 | 23,803 | +0.27(+7.53%) |
Oct 10, 2008 | 4.061 | 4.061 | 3.165 | 3.623 | 31,051 | -0.61(-14.48%) |
Oct 09, 2008 | 4.305 | 4.529 | 4.149 | 4.237 | 2,926 | -0.29(-6.45%) |
Oct 08, 2008 | 4.529 | 5.065 | 4.178 | 4.529 | 10,857 | -0.08(-1.69%) |
Oct 07, 2008 | 5.152 | 5.152 | 4.393 | 4.607 | 10,177 | -0.20(-4.25%) |
Oct 06, 2008 | 4.539 | 4.821 | 4.432 | 4.811 | 71,336 | +0.18(+3.78%) |
Oct 03, 2008 | 4.529 | 4.646 | 4.529 | 4.636 | 1,848 | -0.04(-0.83%) |
Oct 02, 2008 | 4.724 | 4.753 | 4.675 | 4.675 | 3,521 | +0.00(+0.00%) |
Oct 01, 2008 | 4.880 | 4.889 | 4.529 | 4.675 | 9,527 | -0.17(-3.42%) |
Sep 30, 2008 | 4.782 | 4.967 | 4.626 | 4.841 | 10,804 | -0.14(-2.74%) |
Sep 29, 2008 | 5.133 | 5.133 | 4.763 | 4.977 | 12,838 | -0.51(-9.24%) |
Sep 26, 2008 | 5.260 | 5.483 | 5.260 | 5.483 | 1,129 | +0.01(+0.18%) |
Sep 25, 2008 | 5.074 | 5.474 | 5.074 | 5.474 | 19,253 | +0.28(+5.44%) |
Sep 24, 2008 | 5.552 | 5.552 | 5.191 | 5.191 | 10,946 | -0.36(-6.49%) |
Sep 23, 2008 | 5.162 | 5.591 | 5.123 | 5.552 | 3,901 | +0.39(+7.55%) |
Sep 22, 2008 | 5.172 | 5.328 | 4.967 | 5.162 | 8,100 | -0.21(-3.99%) |
Sep 19, 2008 | 5.337 | 5.474 | 5.211 | 5.376 | 20,642 | +0.20(+3.95%) |
Sep 18, 2008 | 4.996 | 5.376 | 4.996 | 5.172 | 14,223 | +0.01(+0.19%) |
Sep 17, 2008 | 5.600 | 5.600 | 4.987 | 5.162 | 19,235 | -0.38(-6.85%) |
Sep 16, 2008 | 5.591 | 5.600 | 5.290 | 5.542 | 14,522 | +0.18(+3.27%) |
Sep 15, 2008 | 5.600 | 5.600 | 5.308 | 5.367 | 16,427 | -0.28(-5.00%) |
Sep 12, 2008 | 5.795 | 5.854 | 5.513 | 5.649 | 15,144 | -0.23(-3.97%) |
Sep 11, 2008 | 5.746 | 5.883 | 5.552 | 5.883 | 29,232 | +0.19(+3.25%) |
Sep 10, 2008 | 4.938 | 5.766 | 4.850 | 5.698 | 98,879 | +0.84(+17.23%) |
Sep 09, 2008 | 4.899 | 4.938 | 4.675 | 4.860 | 27,673 | +0.09(+1.84%) |
Sep 08, 2008 | 4.850 | 4.899 | 4.753 | 4.772 | 25,393 | +0.10(+2.08%) |
Sep 05, 2008 | 4.695 | 4.695 | 4.597 | 4.675 | 16,951 | +0.13(+2.78%) |
Sep 04, 2008 | 4.383 | 4.714 | 4.383 | 4.548 | 17,092 | +0.02(+0.43%) |
Sep 03, 2008 | 4.578 | 4.646 | 4.471 | 4.529 | 10,883 | -0.04(-0.85%) |
Sep 02, 2008 | 4.597 | 4.772 | 4.529 | 4.568 | 12,830 | -0.27(-5.63%) |
Aug 29, 2008 | 4.831 | 4.841 | 4.714 | 4.841 | 1,334 | +0.00(+0.00%) |
Aug 28, 2008 | 4.519 | 4.860 | 4.519 | 4.841 | 5,441 | +0.18(+3.76%) |
Aug 27, 2008 | 4.675 | 4.675 | 4.558 | 4.665 | 9,295 | -0.01(-0.21%) |
Aug 26, 2008 | 4.695 | 4.724 | 4.587 | 4.675 | 38,912 | +0.06(+1.27%) |
Aug 25, 2008 | 4.695 | 4.695 | 4.558 | 4.617 | 36,859 | +0.01(+0.21%) |
Aug 22, 2008 | 4.519 | 4.802 | 4.519 | 4.607 | 10,176 | -0.09(-1.87%) |
Aug 21, 2008 | 4.578 | 4.860 | 4.568 | 4.695 | 32,848 | +0.12(+2.55%) |
Aug 20, 2008 | 4.607 | 4.607 | 4.490 | 4.578 | 11,191 | -0.01(-0.21%) |
Aug 19, 2008 | 4.597 | 4.607 | 4.441 | 4.587 | 16,016 | +0.00(+0.00%) |
Aug 18, 2008 | 5.113 | 5.113 | 4.539 | 4.587 | 48,411 | -0.45(-8.90%) |
Aug 15, 2008 | 5.094 | 5.094 | 5.016 | 5.035 | 21,561 | +0.05(+0.98%) |
Aug 14, 2008 | 5.016 | 5.230 | 4.656 | 4.987 | 15,696 | -0.03(-0.58%) |
Aug 13, 2008 | 5.298 | 5.337 | 4.841 | 5.016 | 35,767 | -0.29(-5.50%) |
Aug 12, 2008 | 5.766 | 5.873 | 5.074 | 5.308 | 68,140 | -0.13(-2.33%) |
Aug 11, 2008 | 5.746 | 5.746 | 5.308 | 5.435 | 11,447 | -0.14(-2.45%) |
Aug 08, 2008 | 5.493 | 5.688 | 5.493 | 5.571 | 18,105 | +0.10(+1.78%) |
Aug 07, 2008 | 5.367 | 5.493 | 5.357 | 5.474 | 5,898 | +0.09(+1.63%) |
Aug 06, 2008 | 5.279 | 5.396 | 5.269 | 5.386 | 25,394 | +0.04(+0.73%) |
Aug 05, 2008 | 5.893 | 5.910 | 5.016 | 5.347 | 79,249 | -0.63(-10.59%) |
Aug 04, 2008 | 5.844 | 5.990 | 5.844 | 5.980 | 3,137 | -0.01(-0.16%) |