Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.214 | 2.271 | 2.214 | 2.241 | 880,000 | +0.00(+0.00%) |
Oct 30, 2008 | 2.127 | 2.241 | 2.127 | 2.241 | 919,925 | +0.12(+5.53%) |
Oct 29, 2008 | 2.033 | 2.137 | 2.030 | 2.124 | 798,895 | +0.07(+3.26%) |
Oct 28, 2008 | 2.030 | 2.063 | 1.996 | 2.056 | 546,034 | +0.03(+1.49%) |
Oct 27, 2008 | 1.986 | 2.053 | 1.986 | 2.026 | 723,429 | -0.03(-1.31%) |
Oct 24, 2008 | 1.949 | 2.056 | 1.946 | 2.053 | 668,015 | -0.03(-1.45%) |
Oct 23, 2008 | 2.134 | 2.150 | 2.036 | 2.083 | 1,005,797 | +0.03(+1.31%) |
Oct 22, 2008 | 2.077 | 2.077 | 2.016 | 2.056 | 665,020 | -0.03(-1.61%) |
Oct 21, 2008 | 2.083 | 2.124 | 2.063 | 2.090 | 701,669 | -0.06(-2.81%) |
Oct 20, 2008 | 2.083 | 2.160 | 2.063 | 2.150 | 758,332 | +0.10(+5.08%) |
Oct 17, 2008 | 1.885 | 2.050 | 1.885 | 2.046 | 1,451,616 | +0.01(+0.33%) |
Oct 16, 2008 | 2.060 | 2.083 | 1.983 | 2.040 | 455,688 | -0.02(-0.82%) |
Oct 15, 2008 | 2.181 | 2.184 | 2.020 | 2.056 | 1,072,261 | -0.16(-7.40%) |
Oct 14, 2008 | 2.348 | 2.368 | 2.184 | 2.221 | 1,112,117 | +0.05(+2.32%) |
Oct 13, 2008 | 1.932 | 2.194 | 1.932 | 2.171 | 1,213,182 | +0.27(+14.31%) |
Oct 10, 2008 | 1.892 | 1.929 | 1.302 | 1.899 | 1,453,947 | -0.11(-5.35%) |
Oct 09, 2008 | 2.201 | 2.221 | 1.989 | 2.006 | 1,611,549 | -0.20(-9.26%) |
Oct 08, 2008 | 2.157 | 2.247 | 2.100 | 2.211 | 971,994 | -0.15(-6.52%) |
Oct 07, 2008 | 2.385 | 2.452 | 2.305 | 2.365 | 540,370 | -0.00(-0.14%) |
Oct 06, 2008 | 2.583 | 2.583 | 2.305 | 2.368 | 947,540 | -0.24(-9.25%) |
Oct 03, 2008 | 2.587 | 2.687 | 2.587 | 2.610 | 593,814 | +0.00(+0.13%) |
Oct 02, 2008 | 2.650 | 2.667 | 2.583 | 2.607 | 489,324 | -0.04(-1.65%) |
Oct 01, 2008 | 2.620 | 2.670 | 2.493 | 2.650 | 542,338 | +0.08(+3.00%) |
Sep 30, 2008 | 2.509 | 2.590 | 2.506 | 2.573 | 1,643,599 | +0.09(+3.51%) |
Sep 29, 2008 | 2.768 | 2.768 | 2.472 | 2.486 | 1,738,887 | -0.33(-11.58%) |
Sep 26, 2008 | 2.801 | 2.838 | 2.717 | 2.811 | 0 | -0.08(-2.90%) |
Sep 25, 2008 | 2.852 | 2.935 | 2.848 | 2.895 | 1,019,896 | -0.02(-0.80%) |
Sep 24, 2008 | 2.959 | 2.986 | 2.909 | 2.919 | 716,040 | -0.06(-1.92%) |
Sep 23, 2008 | 3.003 | 3.014 | 2.945 | 2.976 | 569,907 | -0.06(-1.88%) |
Sep 22, 2008 | 3.184 | 3.184 | 3.019 | 3.033 | 529,991 | -0.15(-4.84%) |
Sep 19, 2008 | 2.922 | 3.187 | 2.912 | 3.187 | 0 | +0.38(+13.50%) |
Sep 18, 2008 | 2.795 | 2.852 | 2.734 | 2.808 | 1,755,989 | +0.02(+0.60%) |
Sep 17, 2008 | 2.976 | 2.976 | 2.751 | 2.791 | 1,612,518 | -0.25(-8.27%) |
Sep 16, 2008 | 3.066 | 3.080 | 3.003 | 3.043 | 1,128,417 | -0.14(-4.43%) |
Sep 15, 2008 | 3.207 | 3.234 | 3.153 | 3.184 | 791,645 | -0.07(-2.27%) |
Sep 12, 2008 | 3.301 | 3.301 | 3.244 | 3.257 | 228,069 | -0.01(-0.41%) |
Sep 11, 2008 | 3.304 | 3.308 | 3.257 | 3.271 | 529,073 | -0.06(-1.71%) |
Sep 10, 2008 | 3.368 | 3.368 | 3.321 | 3.328 | 292,461 | -0.02(-0.60%) |
Sep 09, 2008 | 3.328 | 3.361 | 3.328 | 3.348 | 352,208 | -0.00(-0.10%) |
Sep 08, 2008 | 3.398 | 3.398 | 3.348 | 3.351 | 258,536 | -0.01(-0.30%) |
Sep 05, 2008 | 3.315 | 3.368 | 3.311 | 3.361 | 0 | +0.00(+0.10%) |
Sep 04, 2008 | 3.388 | 3.388 | 3.348 | 3.358 | 275,318 | -0.02(-0.69%) |
Sep 03, 2008 | 3.372 | 3.388 | 3.365 | 3.382 | 470,851 | -0.02(-0.49%) |
Sep 02, 2008 | 3.388 | 3.408 | 3.358 | 3.398 | 552,496 | +0.04(+1.20%) |
Aug 29, 2008 | 3.365 | 3.375 | 3.358 | 3.358 | 375,387 | -0.01(-0.20%) |
Aug 28, 2008 | 3.345 | 3.375 | 3.338 | 3.365 | 610,500 | +0.02(+0.60%) |
Aug 27, 2008 | 3.358 | 3.358 | 3.345 | 3.345 | 465,861 | -0.02(-0.60%) |
Aug 26, 2008 | 3.365 | 3.382 | 3.355 | 3.365 | 466,136 | -0.01(-0.30%) |
Aug 25, 2008 | 3.358 | 3.375 | 3.338 | 3.375 | 246,064 | +0.00(+0.00%) |
Aug 22, 2008 | 3.315 | 3.375 | 3.315 | 3.375 | 731,811 | +0.03(+0.80%) |
Aug 21, 2008 | 3.361 | 3.375 | 3.335 | 3.348 | 788,205 | -0.02(-0.60%) |
Aug 20, 2008 | 3.368 | 3.382 | 3.355 | 3.368 | 286,711 | -0.01(-0.30%) |
Aug 19, 2008 | 3.358 | 3.392 | 3.358 | 3.378 | 1,251,996 | +0.00(+0.10%) |
Aug 18, 2008 | 3.385 | 3.412 | 3.358 | 3.375 | 660,298 | -0.00(-0.10%) |
Aug 15, 2008 | 3.372 | 3.385 | 3.365 | 3.378 | 0 | -0.01(-0.30%) |
Aug 14, 2008 | 3.395 | 3.395 | 3.375 | 3.388 | 354,343 | -0.00(-0.10%) |
Aug 13, 2008 | 3.375 | 3.398 | 3.372 | 3.392 | 252,610 | -0.01(-0.20%) |
Aug 12, 2008 | 3.408 | 3.412 | 3.392 | 3.398 | 235,879 | -0.02(-0.57%) |
Aug 11, 2008 | 3.429 | 3.432 | 3.405 | 3.418 | 164,070 | +0.00(+0.08%) |
Aug 08, 2008 | 3.372 | 3.435 | 3.361 | 3.415 | 446,021 | +0.04(+1.29%) |
Aug 07, 2008 | 3.388 | 3.398 | 3.361 | 3.372 | 318,856 | -0.03(-0.89%) |
Aug 06, 2008 | 3.459 | 3.459 | 3.392 | 3.402 | 264,164 | -0.06(-1.65%) |
Aug 05, 2008 | 3.442 | 3.462 | 3.439 | 3.459 | 152,687 | +0.01(+0.19%) |
Aug 04, 2008 | 3.452 | 3.459 | 3.439 | 3.452 | 214,259 | -0.01(-0.39%) |