Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.622 | 2.734 | 2.497 | 2.527 | 2,061,499 | -0.10(-3.97%) |
Oct 30, 2008 | 2.509 | 2.659 | 2.456 | 2.631 | 2,541,124 | +0.17(+7.02%) |
Oct 29, 2008 | 2.411 | 2.645 | 2.345 | 2.459 | 2,184,940 | +0.11(+4.64%) |
Oct 28, 2008 | 2.204 | 2.418 | 2.143 | 2.350 | 2,993,262 | +0.31(+15.14%) |
Oct 27, 2008 | 2.084 | 2.141 | 2.020 | 2.041 | 1,589,483 | -0.02(-0.99%) |
Oct 24, 2008 | 1.927 | 2.168 | 1.927 | 2.061 | 2,791,047 | -0.17(-7.73%) |
Oct 23, 2008 | 2.143 | 2.261 | 2.052 | 2.234 | 2,889,118 | +0.07(+3.26%) |
Oct 22, 2008 | 2.266 | 2.327 | 2.036 | 2.163 | 2,523,390 | -0.33(-13.14%) |
Oct 21, 2008 | 2.559 | 2.597 | 2.463 | 2.491 | 1,218,905 | -0.18(-6.72%) |
Oct 20, 2008 | 2.597 | 2.704 | 2.536 | 2.670 | 2,639,992 | +0.19(+7.50%) |
Oct 17, 2008 | 2.416 | 2.704 | 2.293 | 2.484 | 0 | +0.10(+4.19%) |
Oct 16, 2008 | 2.338 | 2.447 | 2.232 | 2.384 | 4,722,505 | +0.06(+2.64%) |
Oct 15, 2008 | 2.545 | 2.593 | 2.263 | 2.322 | 2,731,819 | -0.41(-14.97%) |
Oct 14, 2008 | 2.713 | 2.752 | 2.484 | 2.731 | 4,757,441 | +0.25(+10.07%) |
Oct 13, 2008 | 2.272 | 2.527 | 2.272 | 2.481 | 2,479,256 | +0.49(+24.52%) |
Oct 10, 2008 | 1.927 | 2.161 | 1.772 | 1.993 | 0 | -0.11(-5.19%) |
Oct 09, 2008 | 2.332 | 2.413 | 2.088 | 2.102 | 2,336,461 | -0.06(-2.94%) |
Oct 08, 2008 | 2.129 | 2.350 | 1.991 | 2.166 | 5,449,504 | -0.15(-6.39%) |
Oct 07, 2008 | 2.622 | 2.638 | 2.300 | 2.313 | 2,882,126 | -0.22(-8.78%) |
Oct 06, 2008 | 2.868 | 2.977 | 2.359 | 2.536 | 3,988,715 | -0.45(-15.00%) |
Oct 03, 2008 | 3.061 | 3.252 | 2.970 | 2.984 | 0 | -0.05(-1.50%) |
Oct 02, 2008 | 3.177 | 3.186 | 2.904 | 3.029 | 1,810,173 | -0.22(-6.91%) |
Oct 01, 2008 | 3.143 | 3.300 | 3.059 | 3.254 | 2,575,097 | +0.14(+4.37%) |
Sep 30, 2008 | 2.979 | 3.177 | 2.938 | 3.118 | 2,959,145 | +0.25(+8.54%) |
Sep 29, 2008 | 3.161 | 3.161 | 2.754 | 2.872 | 2,654,646 | -0.46(-13.72%) |
Sep 26, 2008 | 3.211 | 3.397 | 3.193 | 3.329 | 0 | +0.01(+0.41%) |
Sep 25, 2008 | 3.252 | 3.404 | 3.229 | 3.315 | 3,003,454 | +0.24(+7.83%) |
Sep 24, 2008 | 3.084 | 3.179 | 3.022 | 3.075 | 2,289,261 | +0.03(+0.82%) |
Sep 23, 2008 | 3.113 | 3.277 | 2.984 | 3.050 | 3,024,691 | -0.05(-1.47%) |
Sep 22, 2008 | 3.243 | 3.288 | 3.068 | 3.095 | 4,533,614 | -0.08(-2.58%) |
Sep 19, 2008 | 2.988 | 3.238 | 2.761 | 3.177 | 0 | +0.48(+17.88%) |
Sep 18, 2008 | 2.725 | 2.763 | 2.502 | 2.695 | 6,863,594 | +0.05(+1.71%) |
Sep 17, 2008 | 2.813 | 2.856 | 2.613 | 2.650 | 5,482,104 | -0.32(-10.72%) |
Sep 16, 2008 | 3.011 | 3.016 | 2.827 | 2.968 | 5,503,618 | -0.13(-4.18%) |
Sep 15, 2008 | 3.143 | 3.193 | 3.070 | 3.097 | 3,870,137 | -0.16(-4.88%) |
Sep 12, 2008 | 3.111 | 3.329 | 3.102 | 3.256 | 0 | +0.13(+4.14%) |
Sep 11, 2008 | 3.004 | 3.140 | 2.966 | 3.127 | 3,552,494 | +0.04(+1.33%) |
Sep 10, 2008 | 3.179 | 3.254 | 3.068 | 3.086 | 2,690,955 | -0.07(-2.16%) |
Sep 09, 2008 | 3.347 | 3.365 | 3.129 | 3.154 | 2,321,328 | -0.25(-7.47%) |
Sep 08, 2008 | 3.570 | 3.581 | 3.377 | 3.409 | 1,686,147 | -0.05(-1.32%) |
Sep 05, 2008 | 3.400 | 3.481 | 3.338 | 3.454 | 0 | -0.03(-0.72%) |
Sep 04, 2008 | 3.600 | 3.622 | 3.425 | 3.479 | 1,653,076 | -0.20(-5.49%) |
Sep 03, 2008 | 3.775 | 3.824 | 3.625 | 3.681 | 2,846,547 | -0.12(-3.17%) |
Sep 02, 2008 | 3.843 | 3.863 | 3.781 | 3.802 | 1,704,224 | -0.10(-2.68%) |
Aug 29, 2008 | 4.022 | 4.099 | 3.849 | 3.906 | 0 | -0.15(-3.59%) |
Aug 28, 2008 | 4.031 | 4.084 | 3.965 | 4.052 | 1,224,283 | +0.01(+0.28%) |
Aug 27, 2008 | 4.077 | 4.077 | 3.938 | 4.040 | 842,615 | -0.01(-0.34%) |
Aug 26, 2008 | 3.974 | 4.081 | 3.963 | 4.054 | 897,381 | +0.06(+1.48%) |
Aug 25, 2008 | 4.049 | 4.088 | 3.963 | 3.995 | 703,275 | -0.06(-1.46%) |
Aug 22, 2008 | 4.152 | 4.170 | 4.020 | 4.054 | 0 | -0.11(-2.57%) |
Aug 21, 2008 | 4.181 | 4.193 | 4.124 | 4.161 | 1,170,424 | +0.01(+0.16%) |
Aug 20, 2008 | 4.070 | 4.193 | 4.022 | 4.154 | 2,469,289 | +0.12(+3.10%) |
Aug 19, 2008 | 3.990 | 4.104 | 3.947 | 4.029 | 1,131,796 | -0.01(-0.23%) |
Aug 18, 2008 | 4.113 | 4.156 | 4.006 | 4.038 | 1,180,502 | -0.03(-0.67%) |
Aug 15, 2008 | 4.170 | 4.170 | 3.981 | 4.065 | 0 | -0.12(-2.82%) |
Aug 14, 2008 | 4.179 | 4.261 | 4.070 | 4.184 | 1,898,559 | +0.05(+1.15%) |
Aug 13, 2008 | 4.059 | 4.256 | 4.059 | 4.136 | 3,187,522 | +0.05(+1.34%) |
Aug 12, 2008 | 4.190 | 4.231 | 4.045 | 4.081 | 2,571,237 | -0.13(-3.08%) |
Aug 11, 2008 | 4.499 | 4.511 | 4.136 | 4.211 | 2,762,416 | -0.32(-7.16%) |
Aug 08, 2008 | 4.529 | 4.652 | 4.493 | 4.536 | 1,409,477 | -0.15(-3.29%) |
Aug 07, 2008 | 4.568 | 4.702 | 4.518 | 4.690 | 2,176,817 | +0.09(+1.93%) |
Aug 06, 2008 | 4.568 | 4.663 | 4.486 | 4.602 | 1,591,424 | +0.02(+0.35%) |
Aug 05, 2008 | 4.486 | 4.613 | 4.486 | 4.586 | 1,264,284 | +0.05(+1.20%) |
Aug 04, 2008 | 4.518 | 4.558 | 4.449 | 4.531 | 3,302,179 | -0.04(-0.89%) |