Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.700 | 2.840 | 2.700 | 2.840 | 6,700 | +0.12(+4.41%) |
Oct 30, 2008 | 2.670 | 2.740 | 2.670 | 2.720 | 9,050 | +0.03(+1.12%) |
Oct 29, 2008 | 2.572 | 2.740 | 2.572 | 2.690 | 3,800 | +0.04(+1.51%) |
Oct 28, 2008 | 2.776 | 2.900 | 2.450 | 2.650 | 11,269 | +0.11(+4.33%) |
Oct 27, 2008 | 2.540 | 2.770 | 2.540 | 2.540 | 3,200 | -0.04(-1.48%) |
Oct 24, 2008 | 2.500 | 2.930 | 2.400 | 2.578 | 11,390 | +0.02(+0.71%) |
Oct 23, 2008 | 2.410 | 2.860 | 2.300 | 2.560 | 29,910 | +0.09(+3.64%) |
Oct 22, 2008 | 2.510 | 2.560 | 2.420 | 2.470 | 10,781 | -0.09(-3.52%) |
Oct 21, 2008 | 2.520 | 2.560 | 2.510 | 2.560 | 11,313 | +0.00(+0.00%) |
Oct 20, 2008 | 2.490 | 2.560 | 2.480 | 2.560 | 7,460 | +0.03(+1.19%) |
Oct 17, 2008 | 2.510 | 2.540 | 2.390 | 2.530 | 21,537 | +0.05(+2.01%) |
Oct 16, 2008 | 2.420 | 2.526 | 2.310 | 2.480 | 29,838 | +0.06(+2.48%) |
Oct 15, 2008 | 2.410 | 2.710 | 2.410 | 2.420 | 19,944 | -0.11(-4.34%) |
Oct 14, 2008 | 2.780 | 2.800 | 2.350 | 2.530 | 95,431 | -0.24(-8.67%) |
Oct 13, 2008 | 2.780 | 2.837 | 2.630 | 2.770 | 21,400 | -0.02(-0.72%) |
Oct 10, 2008 | 2.690 | 2.870 | 2.510 | 2.790 | 35,145 | -0.06(-2.11%) |
Oct 09, 2008 | 2.910 | 3.116 | 2.810 | 2.850 | 36,998 | -0.21(-6.86%) |
Oct 08, 2008 | 2.900 | 3.060 | 2.850 | 3.060 | 19,274 | +0.03(+0.99%) |
Oct 07, 2008 | 3.210 | 3.220 | 2.910 | 3.030 | 36,630 | -0.27(-8.18%) |
Oct 06, 2008 | 3.350 | 3.370 | 3.180 | 3.300 | 22,997 | -0.11(-3.23%) |
Oct 03, 2008 | 3.526 | 3.526 | 3.410 | 3.410 | 13,405 | +0.00(+0.00%) |
Oct 02, 2008 | 3.490 | 3.490 | 3.410 | 3.410 | 1,700 | -0.08(-2.42%) |
Oct 01, 2008 | 3.500 | 3.533 | 3.400 | 3.495 | 12,954 | -0.16(-4.25%) |
Sep 30, 2008 | 3.690 | 3.690 | 3.490 | 3.650 | 18,744 | -0.02(-0.54%) |
Sep 29, 2008 | 3.550 | 3.690 | 3.460 | 3.670 | 4,130 | -0.03(-0.81%) |
Sep 26, 2008 | 3.650 | 3.830 | 3.640 | 3.700 | 17,624 | +0.04(+1.09%) |
Sep 25, 2008 | 3.686 | 3.700 | 3.430 | 3.660 | 8,900 | +0.14(+3.92%) |
Sep 24, 2008 | 3.568 | 3.570 | 3.460 | 3.522 | 12,300 | +0.06(+1.79%) |
Sep 23, 2008 | 3.490 | 3.500 | 3.410 | 3.460 | 14,179 | -0.04(-1.14%) |
Sep 22, 2008 | 3.507 | 3.640 | 3.490 | 3.500 | 29,707 | -0.01(-0.28%) |
Sep 19, 2008 | 3.720 | 3.720 | 3.470 | 3.510 | 16,455 | +0.03(+0.86%) |
Sep 18, 2008 | 3.690 | 3.700 | 3.450 | 3.480 | 7,575 | -0.05(-1.42%) |
Sep 17, 2008 | 3.670 | 3.740 | 3.470 | 3.530 | 10,544 | -0.12(-3.29%) |
Sep 16, 2008 | 3.560 | 3.740 | 3.420 | 3.650 | 14,595 | +0.03(+0.83%) |
Sep 15, 2008 | 3.630 | 3.650 | 3.560 | 3.620 | 11,494 | +0.02(+0.55%) |
Sep 12, 2008 | 3.550 | 3.600 | 3.480 | 3.600 | 36,110 | +0.07(+1.98%) |
Sep 11, 2008 | 3.440 | 3.530 | 3.410 | 3.530 | 11,900 | +0.03(+0.86%) |
Sep 10, 2008 | 3.470 | 3.500 | 3.470 | 3.500 | 2,570 | +0.04(+1.16%) |
Sep 09, 2008 | 3.500 | 3.570 | 3.460 | 3.460 | 10,555 | -0.15(-4.16%) |
Sep 08, 2008 | 3.610 | 3.690 | 3.490 | 3.610 | 21,306 | +0.06(+1.70%) |
Sep 05, 2008 | 3.610 | 3.610 | 3.500 | 3.550 | 1,300 | -0.03(-0.74%) |
Sep 04, 2008 | 3.500 | 3.690 | 3.500 | 3.576 | 26,760 | +0.06(+1.60%) |
Sep 03, 2008 | 3.700 | 3.700 | 3.520 | 3.520 | 46,800 | -0.19(-5.12%) |
Sep 02, 2008 | 3.700 | 3.770 | 3.650 | 3.710 | 3,500 | -0.02(-0.54%) |
Aug 29, 2008 | 3.650 | 3.800 | 3.650 | 3.730 | 19,534 | +0.09(+2.47%) |
Aug 28, 2008 | 3.510 | 3.670 | 3.510 | 3.640 | 6,125 | +0.07(+1.96%) |
Aug 27, 2008 | 3.520 | 3.600 | 3.520 | 3.570 | 4,000 | -0.07(-1.92%) |
Aug 26, 2008 | 3.520 | 3.670 | 3.510 | 3.640 | 20,068 | -0.01(-0.27%) |
Aug 25, 2008 | 3.650 | 3.650 | 3.560 | 3.650 | 700 | +0.00(+0.00%) |
Aug 22, 2008 | 3.510 | 3.690 | 3.500 | 3.650 | 7,300 | +0.07(+1.96%) |
Aug 21, 2008 | 3.420 | 3.660 | 3.420 | 3.580 | 6,632 | +0.18(+5.29%) |
Aug 20, 2008 | 3.520 | 3.520 | 3.300 | 3.400 | 161,765 | -0.08(-2.30%) |
Aug 19, 2008 | 3.420 | 3.570 | 3.420 | 3.480 | 47,693 | -0.02(-0.57%) |
Aug 18, 2008 | 3.550 | 3.620 | 3.490 | 3.500 | 56,263 | -0.04(-1.13%) |
Aug 15, 2008 | 3.810 | 3.810 | 3.480 | 3.540 | 97,264 | -0.26(-6.84%) |
Aug 14, 2008 | 3.910 | 3.950 | 3.800 | 3.800 | 47,201 | -0.12(-3.06%) |
Aug 13, 2008 | 4.040 | 4.040 | 3.915 | 3.920 | 6,550 | -0.08(-2.00%) |
Aug 12, 2008 | 4.090 | 4.090 | 3.950 | 4.000 | 16,810 | +0.02(+0.38%) |
Aug 11, 2008 | 4.000 | 4.050 | 3.960 | 3.985 | 121,435 | -0.01(-0.36%) |
Aug 08, 2008 | 3.910 | 4.100 | 3.850 | 3.999 | 42,589 | -0.30(-7.00%) |
Aug 07, 2008 | 4.400 | 4.635 | 4.144 | 4.300 | 55,436 | -0.02(-0.46%) |
Aug 06, 2008 | 3.850 | 4.420 | 3.850 | 4.320 | 88,336 | +0.39(+9.79%) |
Aug 05, 2008 | 3.630 | 3.940 | 3.630 | 3.935 | 58,314 | +0.38(+10.84%) |
Aug 04, 2008 | 3.650 | 3.750 | 3.490 | 3.550 | 58,786 | -0.23(-6.08%) |