Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.612 | 2.885 | 2.581 | 2.881 | 634,683 | +0.27(+10.15%) |
Oct 30, 2008 | 2.713 | 2.722 | 2.591 | 2.616 | 378,963 | -0.00(-0.07%) |
Oct 29, 2008 | 2.694 | 2.745 | 2.588 | 2.617 | 467,157 | -0.04(-1.51%) |
Oct 28, 2008 | 2.301 | 2.675 | 2.289 | 2.657 | 572,532 | +0.40(+17.72%) |
Oct 27, 2008 | 2.476 | 2.680 | 2.235 | 2.257 | 454,937 | -0.24(-9.78%) |
Oct 24, 2008 | 2.446 | 2.595 | 2.360 | 2.502 | 618,990 | -0.07(-2.65%) |
Oct 23, 2008 | 2.532 | 2.684 | 2.488 | 2.570 | 414,300 | +0.04(+1.52%) |
Oct 22, 2008 | 2.560 | 2.661 | 2.498 | 2.532 | 239,465 | -0.11(-4.17%) |
Oct 21, 2008 | 2.722 | 2.747 | 2.623 | 2.642 | 143,344 | -0.12(-4.18%) |
Oct 20, 2008 | 2.715 | 2.775 | 2.638 | 2.757 | 358,731 | +0.08(+2.80%) |
Oct 17, 2008 | 2.724 | 2.951 | 2.645 | 2.682 | 592,616 | -0.18(-6.17%) |
Oct 16, 2008 | 2.504 | 2.858 | 2.448 | 2.858 | 524,953 | +0.36(+14.41%) |
Oct 15, 2008 | 2.703 | 2.823 | 2.451 | 2.498 | 446,255 | -0.26(-9.44%) |
Oct 14, 2008 | 3.052 | 3.052 | 2.682 | 2.759 | 575,874 | -0.13(-4.65%) |
Oct 13, 2008 | 2.965 | 3.056 | 2.650 | 2.893 | 937,914 | +0.08(+2.67%) |
Oct 10, 2008 | 2.343 | 2.879 | 2.273 | 2.818 | 1,168,193 | +0.32(+12.80%) |
Oct 09, 2008 | 2.748 | 2.827 | 2.485 | 2.498 | 698,231 | -0.18(-6.78%) |
Oct 08, 2008 | 2.553 | 2.796 | 2.512 | 2.680 | 854,878 | +0.02(+0.79%) |
Oct 07, 2008 | 2.916 | 2.972 | 2.638 | 2.659 | 685,365 | -0.22(-7.59%) |
Oct 06, 2008 | 2.872 | 2.958 | 2.701 | 2.878 | 508,211 | -0.10(-3.29%) |
Oct 03, 2008 | 3.175 | 3.250 | 2.958 | 2.975 | 657,383 | -0.13(-4.22%) |
Oct 02, 2008 | 3.259 | 3.320 | 3.105 | 3.106 | 709,942 | -0.19(-5.63%) |
Oct 01, 2008 | 3.161 | 3.292 | 3.098 | 3.292 | 717,159 | +0.11(+3.57%) |
Sep 30, 2008 | 3.145 | 3.225 | 3.079 | 3.178 | 688,255 | +0.07(+2.19%) |
Sep 29, 2008 | 3.276 | 3.484 | 3.000 | 3.110 | 644,373 | -0.23(-6.90%) |
Sep 26, 2008 | 3.306 | 3.353 | 3.213 | 3.341 | 602,849 | -0.04(-1.19%) |
Sep 25, 2008 | 3.346 | 3.508 | 3.304 | 3.381 | 546,301 | +0.07(+2.06%) |
Sep 24, 2008 | 3.400 | 3.716 | 3.283 | 3.313 | 656,919 | -0.09(-2.57%) |
Sep 23, 2008 | 3.666 | 3.666 | 3.369 | 3.400 | 991,892 | -0.25(-6.93%) |
Sep 22, 2008 | 3.751 | 3.756 | 3.582 | 3.653 | 832,613 | -0.10(-2.74%) |
Sep 19, 2008 | 3.620 | 3.928 | 3.620 | 3.756 | 1,795,139 | +0.38(+11.28%) |
Sep 18, 2008 | 3.269 | 3.423 | 3.145 | 3.376 | 1,292,479 | +0.17(+5.34%) |
Sep 17, 2008 | 3.430 | 3.479 | 3.201 | 3.204 | 637,528 | -0.27(-7.75%) |
Sep 16, 2008 | 3.225 | 3.547 | 3.147 | 3.473 | 598,064 | +0.22(+6.65%) |
Sep 15, 2008 | 3.353 | 3.554 | 3.245 | 3.257 | 390,662 | -0.20(-5.67%) |
Sep 12, 2008 | 3.442 | 3.507 | 3.355 | 3.452 | 249,922 | -0.01(-0.40%) |
Sep 11, 2008 | 3.348 | 3.475 | 3.320 | 3.466 | 572,641 | +0.07(+2.11%) |
Sep 10, 2008 | 3.402 | 3.435 | 3.335 | 3.395 | 568,125 | +0.06(+1.83%) |
Sep 09, 2008 | 3.549 | 3.573 | 3.334 | 3.334 | 407,793 | -0.20(-5.73%) |
Sep 08, 2008 | 3.458 | 3.536 | 3.234 | 3.536 | 432,467 | +0.14(+4.22%) |
Sep 05, 2008 | 3.468 | 3.472 | 3.328 | 3.393 | 378,282 | -0.10(-2.80%) |
Sep 04, 2008 | 3.594 | 3.636 | 3.491 | 3.491 | 469,360 | -0.13(-3.66%) |
Sep 03, 2008 | 3.716 | 3.732 | 3.585 | 3.624 | 693,996 | -0.10(-2.58%) |
Sep 02, 2008 | 3.814 | 3.821 | 3.631 | 3.720 | 473,155 | -0.01(-0.33%) |
Aug 29, 2008 | 3.725 | 3.819 | 3.695 | 3.732 | 969,050 | -0.02(-0.60%) |
Aug 28, 2008 | 3.627 | 3.804 | 3.627 | 3.755 | 606,564 | +0.14(+3.92%) |
Aug 27, 2008 | 3.528 | 3.632 | 3.428 | 3.613 | 320,870 | +0.10(+2.89%) |
Aug 26, 2008 | 3.493 | 3.576 | 3.477 | 3.512 | 465,920 | +0.01(+0.20%) |
Aug 25, 2008 | 3.725 | 3.725 | 3.491 | 3.505 | 344,245 | -0.24(-6.31%) |
Aug 22, 2008 | 3.634 | 3.756 | 3.583 | 3.741 | 233,220 | +0.12(+3.38%) |
Aug 21, 2008 | 3.660 | 3.685 | 3.587 | 3.618 | 261,535 | -0.07(-1.80%) |
Aug 20, 2008 | 3.657 | 3.715 | 3.617 | 3.685 | 466,447 | +0.04(+1.20%) |
Aug 19, 2008 | 3.713 | 3.713 | 3.617 | 3.641 | 830,518 | -0.11(-2.93%) |
Aug 18, 2008 | 3.840 | 3.879 | 3.721 | 3.751 | 367,660 | -0.09(-2.32%) |
Aug 15, 2008 | 3.928 | 4.001 | 3.797 | 3.840 | 735,119 | -0.02(-0.63%) |
Aug 14, 2008 | 3.977 | 4.019 | 3.832 | 3.865 | 955,359 | -0.13(-3.19%) |
Aug 13, 2008 | 3.765 | 4.010 | 3.692 | 3.992 | 1,399,102 | +0.21(+5.64%) |
Aug 12, 2008 | 3.795 | 3.800 | 3.678 | 3.779 | 772,791 | -0.02(-0.55%) |
Aug 11, 2008 | 3.765 | 3.830 | 3.540 | 3.800 | 969,113 | +0.02(+0.42%) |
Aug 08, 2008 | 3.426 | 3.792 | 3.379 | 3.784 | 1,194,246 | +0.36(+10.57%) |
Aug 07, 2008 | 3.412 | 3.423 | 3.213 | 3.423 | 854,460 | +0.00(+0.05%) |
Aug 06, 2008 | 3.318 | 3.491 | 3.224 | 3.421 | 978,333 | +0.27(+8.66%) |
Aug 05, 2008 | 3.120 | 3.168 | 3.033 | 3.148 | 1,037,823 | +0.04(+1.35%) |
Aug 04, 2008 | 3.288 | 3.288 | 3.089 | 3.106 | 717,188 | -0.19(-5.78%) |