Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.613 | 2.977 | 2.512 | 2.808 | 3,952,453 | +0.19(+7.20%) |
Oct 30, 2008 | 2.641 | 2.681 | 2.566 | 2.619 | 1,733,705 | +0.05(+2.05%) |
Oct 29, 2008 | 2.552 | 2.633 | 2.475 | 2.566 | 2,963,453 | +0.06(+2.42%) |
Oct 28, 2008 | 2.408 | 2.506 | 2.248 | 2.506 | 2,697,768 | +0.13(+5.38%) |
Oct 27, 2008 | 2.264 | 2.437 | 2.173 | 2.378 | 2,500,996 | +0.08(+3.48%) |
Oct 24, 2008 | 1.967 | 2.335 | 1.940 | 2.298 | 3,008,403 | +0.12(+5.43%) |
Oct 23, 2008 | 2.506 | 2.517 | 2.098 | 2.180 | 3,327,986 | -0.26(-10.67%) |
Oct 22, 2008 | 2.410 | 2.557 | 2.376 | 2.440 | 1,939,076 | -0.04(-1.74%) |
Oct 21, 2008 | 2.491 | 2.552 | 2.384 | 2.483 | 1,483,003 | -0.04(-1.40%) |
Oct 20, 2008 | 2.408 | 2.518 | 2.317 | 2.518 | 1,155,822 | +0.20(+8.54%) |
Oct 17, 2008 | 2.330 | 2.456 | 2.258 | 2.320 | 2,138,746 | -0.11(-4.41%) |
Oct 16, 2008 | 2.052 | 2.459 | 2.028 | 2.427 | 3,211,008 | +0.39(+19.23%) |
Oct 15, 2008 | 2.408 | 2.435 | 2.036 | 2.036 | 1,687,666 | -0.35(-14.55%) |
Oct 14, 2008 | 2.589 | 2.630 | 2.338 | 2.383 | 1,982,256 | -0.14(-5.57%) |
Oct 13, 2008 | 2.531 | 2.594 | 2.416 | 2.523 | 2,265,105 | +0.06(+2.53%) |
Oct 10, 2008 | 1.636 | 2.584 | 1.497 | 2.461 | 3,727,126 | +0.28(+12.90%) |
Oct 09, 2008 | 2.547 | 2.586 | 2.180 | 2.180 | 4,847,998 | -0.38(-14.75%) |
Oct 08, 2008 | 2.488 | 2.691 | 2.470 | 2.557 | 2,574,088 | +0.01(+0.44%) |
Oct 07, 2008 | 2.685 | 2.951 | 2.538 | 2.546 | 1,997,531 | -0.12(-4.38%) |
Oct 06, 2008 | 2.069 | 2.787 | 2.549 | 2.662 | 2,406,665 | -0.17(-5.93%) |
Oct 03, 2008 | 2.955 | 3.043 | 2.819 | 2.830 | 0 | -0.12(-4.22%) |
Oct 02, 2008 | 3.055 | 3.055 | 2.948 | 2.955 | 701,313 | -0.08(-2.79%) |
Oct 01, 2008 | 3.007 | 3.044 | 2.985 | 3.039 | 1,041,090 | +0.01(+0.21%) |
Sep 30, 2008 | 3.044 | 3.044 | 2.902 | 3.033 | 1,495,124 | +0.04(+1.23%) |
Sep 29, 2008 | 2.983 | 3.122 | 2.950 | 2.996 | 2,798,914 | -0.02(-0.74%) |
Sep 26, 2008 | 2.975 | 3.038 | 2.939 | 3.019 | 0 | +0.02(+0.64%) |
Sep 25, 2008 | 2.985 | 3.068 | 2.921 | 2.999 | 960,214 | +0.02(+0.81%) |
Sep 24, 2008 | 3.044 | 3.052 | 2.959 | 2.975 | 840,250 | -0.07(-2.26%) |
Sep 23, 2008 | 3.094 | 3.121 | 3.006 | 3.044 | 902,310 | -0.04(-1.40%) |
Sep 22, 2008 | 2.963 | 3.166 | 2.939 | 3.087 | 1,713,461 | +0.09(+3.04%) |
Sep 19, 2008 | 3.399 | 3.595 | 2.963 | 2.996 | 0 | -0.23(-7.09%) |
Sep 18, 2008 | 2.873 | 3.492 | 2.825 | 3.225 | 4,233,294 | +0.39(+13.69%) |
Sep 17, 2008 | 2.904 | 2.904 | 2.780 | 2.836 | 1,563,992 | -0.07(-2.47%) |
Sep 16, 2008 | 2.654 | 2.908 | 2.621 | 2.908 | 1,680,057 | +0.11(+3.82%) |
Sep 15, 2008 | 2.717 | 2.883 | 2.712 | 2.801 | 1,083,863 | -0.04(-1.57%) |
Sep 12, 2008 | 2.779 | 2.864 | 2.744 | 2.846 | 919,550 | +0.04(+1.25%) |
Sep 11, 2008 | 2.801 | 2.849 | 2.769 | 2.811 | 1,377,295 | +0.00(+0.06%) |
Sep 10, 2008 | 2.836 | 2.876 | 2.793 | 2.809 | 1,250,742 | +0.01(+0.23%) |
Sep 09, 2008 | 2.849 | 2.897 | 2.803 | 2.803 | 983,900 | -0.04(-1.24%) |
Sep 08, 2008 | 2.806 | 2.862 | 2.771 | 2.838 | 1,250,610 | +0.12(+4.35%) |
Sep 05, 2008 | 2.729 | 2.736 | 2.665 | 2.720 | 0 | -0.01(-0.47%) |
Sep 04, 2008 | 2.798 | 2.798 | 2.705 | 2.733 | 1,090,909 | -0.07(-2.62%) |
Sep 03, 2008 | 2.812 | 2.833 | 2.752 | 2.806 | 1,819,470 | -0.01(-0.51%) |
Sep 02, 2008 | 2.880 | 2.910 | 2.790 | 2.820 | 997,698 | -0.02(-0.68%) |
Aug 29, 2008 | 2.884 | 2.888 | 2.812 | 2.840 | 0 | -0.04(-1.55%) |
Aug 28, 2008 | 2.820 | 2.884 | 2.816 | 2.884 | 928,286 | +0.07(+2.44%) |
Aug 27, 2008 | 2.768 | 2.848 | 2.747 | 2.816 | 1,084,933 | +0.05(+1.73%) |
Aug 26, 2008 | 2.753 | 2.773 | 2.723 | 2.768 | 790,788 | +0.01(+0.23%) |
Aug 25, 2008 | 2.830 | 2.830 | 2.753 | 2.761 | 637,170 | -0.07(-2.59%) |
Aug 22, 2008 | 2.801 | 2.843 | 2.792 | 2.835 | 0 | +0.05(+1.95%) |
Aug 21, 2008 | 2.744 | 2.801 | 2.717 | 2.780 | 1,080,471 | +0.01(+0.23%) |
Aug 20, 2008 | 2.803 | 2.809 | 2.742 | 2.774 | 723,022 | -0.01(-0.34%) |
Aug 19, 2008 | 2.763 | 2.801 | 2.741 | 2.784 | 1,826,660 | +0.01(+0.23%) |
Aug 18, 2008 | 2.822 | 2.844 | 2.747 | 2.777 | 1,051,854 | -0.04(-1.42%) |
Aug 15, 2008 | 2.825 | 2.928 | 2.804 | 2.817 | 0 | +0.01(+0.28%) |
Aug 14, 2008 | 2.757 | 2.825 | 2.725 | 2.809 | 1,411,894 | +0.04(+1.56%) |
Aug 13, 2008 | 2.725 | 2.784 | 2.710 | 2.766 | 906,227 | +0.04(+1.47%) |
Aug 12, 2008 | 2.788 | 2.809 | 2.709 | 2.726 | 1,516,820 | -0.07(-2.35%) |
Aug 11, 2008 | 2.739 | 2.830 | 2.721 | 2.792 | 1,249,102 | +0.05(+1.93%) |
Aug 08, 2008 | 2.649 | 2.758 | 2.635 | 2.739 | 1,525,212 | +0.10(+3.69%) |
Aug 07, 2008 | 2.653 | 2.691 | 2.638 | 2.641 | 1,419,379 | -0.03(-1.08%) |
Aug 06, 2008 | 2.712 | 2.712 | 2.656 | 2.670 | 1,238,551 | -0.04(-1.53%) |
Aug 05, 2008 | 2.710 | 2.734 | 2.680 | 2.712 | 1,664,124 | +0.03(+0.95%) |
Aug 04, 2008 | 2.760 | 2.760 | 2.681 | 2.686 | 1,840,571 | -0.07(-2.44%) |