Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.444 | 2.608 | 2.409 | 2.577 | 2,069,401 | +0.10(+3.94%) |
Oct 30, 2008 | 2.385 | 2.493 | 2.357 | 2.479 | 1,348,543 | +0.18(+7.74%) |
Oct 29, 2008 | 2.248 | 2.402 | 2.186 | 2.301 | 1,818,858 | +0.05(+2.17%) |
Oct 28, 2008 | 2.119 | 2.269 | 1.990 | 2.252 | 1,332,169 | +0.24(+11.79%) |
Oct 27, 2008 | 2.042 | 2.144 | 1.973 | 2.015 | 2,637,939 | -0.05(-2.53%) |
Oct 24, 2008 | 2.273 | 2.399 | 2.067 | 2.067 | 4,081,067 | -0.44(-17.66%) |
Oct 23, 2008 | 2.702 | 2.723 | 2.304 | 2.510 | 3,936,773 | -0.17(-6.26%) |
Oct 22, 2008 | 2.814 | 2.884 | 2.653 | 2.678 | 1,528,385 | -0.22(-7.48%) |
Oct 21, 2008 | 2.961 | 3.017 | 2.863 | 2.894 | 1,110,196 | -0.04(-1.31%) |
Oct 20, 2008 | 2.870 | 2.936 | 2.748 | 2.933 | 1,593,261 | +0.10(+3.70%) |
Oct 17, 2008 | 2.688 | 2.964 | 2.688 | 2.828 | 2,492,806 | +0.07(+2.53%) |
Oct 16, 2008 | 2.723 | 2.772 | 2.545 | 2.758 | 2,846,248 | +0.06(+2.33%) |
Oct 15, 2008 | 2.936 | 2.992 | 2.688 | 2.695 | 2,499,328 | -0.35(-11.47%) |
Oct 14, 2008 | 3.153 | 3.205 | 2.818 | 3.045 | 3,579,164 | +0.09(+3.07%) |
Oct 13, 2008 | 2.800 | 2.961 | 2.622 | 2.954 | 3,611,729 | +0.35(+13.56%) |
Oct 10, 2008 | 2.297 | 2.685 | 2.200 | 2.601 | 6,335,434 | +0.22(+9.08%) |
Oct 09, 2008 | 2.713 | 2.839 | 2.360 | 2.385 | 2,765,796 | -0.29(-10.84%) |
Oct 08, 2008 | 2.765 | 2.863 | 2.357 | 2.674 | 3,786,424 | -0.21(-7.26%) |
Oct 07, 2008 | 3.114 | 3.223 | 2.870 | 2.884 | 2,294,078 | -0.22(-7.19%) |
Oct 06, 2008 | 3.425 | 3.425 | 2.845 | 3.107 | 3,639,489 | -0.36(-10.37%) |
Oct 03, 2008 | 3.708 | 3.753 | 3.446 | 3.467 | 1,437,949 | -0.15(-4.06%) |
Oct 02, 2008 | 3.823 | 3.841 | 3.614 | 3.614 | 6,035,300 | -0.24(-6.17%) |
Oct 01, 2008 | 3.910 | 3.959 | 3.823 | 3.851 | 729,934 | -0.11(-2.82%) |
Sep 30, 2008 | 3.771 | 3.963 | 3.708 | 3.963 | 1,358,476 | +0.24(+6.57%) |
Sep 29, 2008 | 3.799 | 3.903 | 3.614 | 3.718 | 1,406,185 | -0.23(-5.92%) |
Sep 26, 2008 | 3.816 | 3.952 | 3.673 | 3.952 | 0 | +0.11(+2.82%) |
Sep 25, 2008 | 3.701 | 3.868 | 3.697 | 3.844 | 718,637 | +0.15(+4.06%) |
Sep 24, 2008 | 3.767 | 3.792 | 3.652 | 3.694 | 995,079 | -0.03(-0.84%) |
Sep 23, 2008 | 3.785 | 3.837 | 3.687 | 3.725 | 1,462,698 | -0.07(-1.84%) |
Sep 22, 2008 | 3.966 | 3.998 | 3.785 | 3.795 | 1,553,120 | -0.20(-4.98%) |
Sep 19, 2008 | 3.872 | 4.176 | 3.872 | 3.994 | 0 | +0.13(+3.25%) |
Sep 18, 2008 | 3.498 | 3.868 | 3.495 | 3.868 | 3,739,216 | +0.34(+9.49%) |
Sep 17, 2008 | 3.792 | 3.792 | 3.526 | 3.533 | 2,077,564 | -0.20(-5.42%) |
Sep 16, 2008 | 3.572 | 3.771 | 3.537 | 3.736 | 2,221,048 | +0.06(+1.61%) |
Sep 15, 2008 | 3.872 | 3.872 | 3.666 | 3.676 | 1,723,925 | -0.20(-5.14%) |
Sep 12, 2008 | 3.823 | 3.875 | 3.753 | 3.875 | 965,532 | +0.05(+1.37%) |
Sep 11, 2008 | 3.781 | 3.830 | 3.720 | 3.823 | 1,120,149 | +0.02(+0.46%) |
Sep 10, 2008 | 3.757 | 3.813 | 3.704 | 3.806 | 1,149,386 | +0.09(+2.54%) |
Sep 09, 2008 | 3.757 | 3.917 | 3.711 | 3.711 | 1,187,606 | -0.15(-3.89%) |
Sep 08, 2008 | 3.949 | 3.949 | 3.802 | 3.861 | 1,348,097 | +0.07(+1.94%) |
Sep 05, 2008 | 3.774 | 3.802 | 3.683 | 3.788 | 0 | +0.06(+1.59%) |
Sep 04, 2008 | 3.834 | 3.841 | 3.701 | 3.729 | 934,198 | -0.10(-2.64%) |
Sep 03, 2008 | 3.837 | 3.882 | 3.792 | 3.830 | 1,132,909 | +0.01(+0.27%) |
Sep 02, 2008 | 3.910 | 3.945 | 3.750 | 3.820 | 1,016,196 | -0.03(-0.91%) |
Aug 29, 2008 | 3.778 | 3.893 | 3.767 | 3.855 | 1,271,921 | +0.05(+1.28%) |
Aug 28, 2008 | 3.746 | 3.806 | 3.683 | 3.806 | 1,200,288 | +0.08(+2.06%) |
Aug 27, 2008 | 3.690 | 3.739 | 3.666 | 3.729 | 741,975 | +0.03(+0.75%) |
Aug 26, 2008 | 3.704 | 3.732 | 3.673 | 3.701 | 1,049,026 | +0.01(+0.38%) |
Aug 25, 2008 | 3.736 | 3.746 | 3.676 | 3.687 | 1,194,949 | -0.06(-1.58%) |
Aug 22, 2008 | 3.708 | 3.778 | 3.701 | 3.746 | 1,552,452 | +0.05(+1.42%) |
Aug 21, 2008 | 3.750 | 3.750 | 3.687 | 3.694 | 1,068,465 | -0.07(-1.95%) |
Aug 20, 2008 | 3.834 | 3.865 | 3.736 | 3.767 | 1,507,522 | -0.04(-1.10%) |
Aug 19, 2008 | 3.952 | 3.952 | 3.771 | 3.809 | 924,500 | -0.09(-2.42%) |
Aug 18, 2008 | 3.928 | 3.980 | 3.868 | 3.903 | 1,063,687 | -0.04(-1.06%) |
Aug 15, 2008 | 4.134 | 4.151 | 3.928 | 3.945 | 0 | -0.11(-2.75%) |
Aug 14, 2008 | 4.033 | 4.061 | 3.928 | 4.057 | 850,653 | +0.03(+0.87%) |
Aug 13, 2008 | 3.970 | 4.036 | 3.914 | 4.022 | 1,136,386 | +0.07(+1.86%) |
Aug 12, 2008 | 4.001 | 4.001 | 3.917 | 3.949 | 1,430,737 | -0.05(-1.31%) |
Aug 11, 2008 | 3.980 | 4.001 | 3.889 | 4.001 | 1,677,766 | +0.07(+1.78%) |
Aug 08, 2008 | 3.886 | 3.984 | 3.830 | 3.931 | 1,388,751 | +0.06(+1.62%) |
Aug 07, 2008 | 3.966 | 4.001 | 3.848 | 3.868 | 2,457,508 | -0.03(-0.72%) |
Aug 06, 2008 | 3.970 | 3.970 | 3.830 | 3.896 | 1,291,724 | -0.05(-1.33%) |
Aug 05, 2008 | 3.917 | 3.977 | 3.879 | 3.949 | 1,569,967 | +0.10(+2.54%) |
Aug 04, 2008 | 3.910 | 3.910 | 3.802 | 3.851 | 1,109,050 | -0.02(-0.63%) |