Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.507 | 2.560 | 2.505 | 2.507 | 0 | -0.06(-2.48%) |
Oct 30, 2008 | 2.510 | 2.571 | 2.510 | 2.571 | 405,466 | +0.12(+5.11%) |
Oct 29, 2008 | 2.291 | 2.555 | 2.288 | 2.446 | 938,383 | +0.12(+5.26%) |
Oct 28, 2008 | 2.241 | 2.324 | 2.180 | 2.324 | 771,094 | +0.15(+7.03%) |
Oct 27, 2008 | 2.166 | 2.252 | 2.138 | 2.171 | 700,155 | -0.11(-4.87%) |
Oct 24, 2008 | 2.124 | 2.302 | 2.096 | 2.282 | 0 | -0.05(-2.03%) |
Oct 23, 2008 | 2.430 | 2.505 | 2.224 | 2.330 | 1,171,958 | -0.14(-5.84%) |
Oct 22, 2008 | 2.532 | 2.663 | 2.402 | 2.474 | 873,948 | -0.20(-7.48%) |
Oct 21, 2008 | 2.707 | 2.741 | 2.610 | 2.674 | 781,135 | -0.12(-4.13%) |
Oct 20, 2008 | 2.638 | 2.802 | 2.638 | 2.789 | 693,810 | +0.18(+6.86%) |
Oct 17, 2008 | 2.513 | 2.649 | 2.471 | 2.610 | 0 | -0.04(-1.57%) |
Oct 16, 2008 | 2.566 | 2.888 | 2.471 | 2.652 | 3,458,470 | +0.11(+4.49%) |
Oct 15, 2008 | 2.777 | 2.777 | 2.521 | 2.538 | 845,879 | -0.26(-9.42%) |
Oct 14, 2008 | 2.743 | 2.916 | 2.730 | 2.802 | 1,267,872 | +0.16(+5.88%) |
Oct 13, 2008 | 2.338 | 2.693 | 2.335 | 2.646 | 1,592,676 | +0.46(+20.94%) |
Oct 10, 2008 | 1.944 | 2.263 | 1.805 | 2.188 | 0 | -0.00(-0.18%) |
Oct 09, 2008 | 2.269 | 2.402 | 2.130 | 2.192 | 2,486,367 | -0.02(-0.83%) |
Oct 08, 2008 | 2.360 | 2.430 | 1.958 | 2.210 | 3,421,218 | -0.39(-15.05%) |
Oct 07, 2008 | 2.755 | 2.816 | 2.557 | 2.602 | 1,754,563 | -0.16(-5.83%) |
Oct 06, 2008 | 3.024 | 3.038 | 2.602 | 2.763 | 2,479,489 | -0.42(-13.18%) |
Oct 03, 2008 | 3.071 | 3.193 | 3.071 | 3.182 | 0 | +0.10(+3.34%) |
Oct 02, 2008 | 3.096 | 3.107 | 3.054 | 3.079 | 783,115 | -0.04(-1.35%) |
Oct 01, 2008 | 2.957 | 3.127 | 2.952 | 3.122 | 371,851 | +0.11(+3.61%) |
Sep 30, 2008 | 2.971 | 3.042 | 2.943 | 3.013 | 687,090 | +0.02(+0.74%) |
Sep 29, 2008 | 3.152 | 3.185 | 2.977 | 2.991 | 989,734 | -0.29(-8.93%) |
Sep 26, 2008 | 3.288 | 3.288 | 3.152 | 3.284 | 0 | -0.11(-3.30%) |
Sep 25, 2008 | 3.240 | 3.427 | 3.240 | 3.396 | 644,918 | +0.15(+4.71%) |
Sep 24, 2008 | 3.213 | 3.288 | 3.124 | 3.243 | 727,097 | -0.02(-0.51%) |
Sep 23, 2008 | 3.268 | 3.296 | 3.215 | 3.260 | 846,020 | -0.05(-1.59%) |
Sep 22, 2008 | 3.415 | 3.424 | 3.288 | 3.313 | 834,053 | -0.13(-3.73%) |
Sep 19, 2008 | 3.490 | 3.490 | 3.271 | 3.441 | 0 | +0.23(+7.29%) |
Sep 18, 2008 | 2.832 | 3.268 | 2.785 | 3.207 | 1,795,892 | +0.38(+13.46%) |
Sep 17, 2008 | 3.190 | 3.218 | 2.760 | 2.827 | 2,826,397 | -0.45(-13.77%) |
Sep 16, 2008 | 3.229 | 3.365 | 3.204 | 3.278 | 1,826,478 | -0.19(-5.56%) |
Sep 15, 2008 | 3.210 | 3.590 | 3.210 | 3.471 | 895,844 | -0.17(-4.80%) |
Sep 12, 2008 | 3.621 | 3.649 | 3.613 | 3.646 | 0 | -0.03(-0.76%) |
Sep 11, 2008 | 3.715 | 3.715 | 3.651 | 3.674 | 545,417 | -0.04(-1.19%) |
Sep 10, 2008 | 3.790 | 3.801 | 3.696 | 3.718 | 727,677 | -0.05(-1.40%) |
Sep 09, 2008 | 3.874 | 3.887 | 3.763 | 3.771 | 621,394 | -0.10(-2.51%) |
Sep 08, 2008 | 3.951 | 3.951 | 3.844 | 3.868 | 417,372 | +0.04(+1.09%) |
Sep 05, 2008 | 3.837 | 3.857 | 3.810 | 3.826 | 0 | -0.06(-1.43%) |
Sep 04, 2008 | 3.960 | 3.984 | 3.882 | 3.882 | 441,908 | -0.08(-1.96%) |
Sep 03, 2008 | 4.012 | 4.015 | 3.951 | 3.960 | 484,619 | -0.04(-1.04%) |
Sep 02, 2008 | 4.004 | 4.026 | 3.974 | 4.001 | 760,355 | +0.06(+1.41%) |
Aug 29, 2008 | 3.912 | 3.985 | 3.912 | 3.946 | 0 | -0.00(-0.07%) |
Aug 28, 2008 | 3.957 | 3.965 | 3.921 | 3.949 | 373,803 | +0.03(+0.87%) |
Aug 27, 2008 | 3.924 | 3.954 | 3.907 | 3.914 | 438,883 | -0.02(-0.52%) |
Aug 26, 2008 | 3.907 | 3.940 | 3.904 | 3.935 | 274,014 | +0.01(+0.28%) |
Aug 25, 2008 | 3.904 | 3.946 | 3.904 | 3.924 | 263,123 | -0.01(-0.35%) |
Aug 22, 2008 | 3.887 | 3.957 | 3.876 | 3.937 | 0 | +0.06(+1.43%) |
Aug 21, 2008 | 3.835 | 3.882 | 3.832 | 3.882 | 271,997 | +0.03(+0.87%) |
Aug 20, 2008 | 3.807 | 3.862 | 3.807 | 3.849 | 276,823 | +0.03(+0.80%) |
Aug 19, 2008 | 3.793 | 3.818 | 3.740 | 3.818 | 624,693 | +0.03(+0.73%) |
Aug 18, 2008 | 3.826 | 3.834 | 3.787 | 3.790 | 372,622 | -0.02(-0.44%) |
Aug 15, 2008 | 3.865 | 3.866 | 3.804 | 3.807 | 0 | -0.04(-1.15%) |
Aug 14, 2008 | 3.790 | 3.879 | 3.790 | 3.851 | 529,452 | +0.06(+1.46%) |
Aug 13, 2008 | 3.793 | 3.812 | 3.790 | 3.796 | 251,217 | -0.02(-0.58%) |
Aug 12, 2008 | 3.785 | 3.849 | 3.785 | 3.818 | 355,325 | +0.02(+0.59%) |
Aug 11, 2008 | 3.821 | 3.857 | 3.782 | 3.796 | 680,164 | -0.00(-0.07%) |
Aug 08, 2008 | 3.779 | 3.824 | 3.779 | 3.799 | 374,098 | +0.01(+0.22%) |
Aug 07, 2008 | 3.807 | 3.820 | 3.776 | 3.790 | 425,810 | -0.03(-0.87%) |
Aug 06, 2008 | 3.851 | 3.875 | 3.821 | 3.824 | 512,908 | -0.04(-1.15%) |
Aug 05, 2008 | 3.879 | 3.896 | 3.862 | 3.868 | 407,403 | +0.01(+0.29%) |
Aug 04, 2008 | 3.932 | 3.932 | 3.854 | 3.857 | 688,703 | -0.02(-0.43%) |