Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 1.389 | 1.675 | 1.384 | 1.644 | 3,013,736 | +0.39(+30.88%) |
Oct 30, 2008 | 1.283 | 1.503 | 1.217 | 1.256 | 379,525 | +0.03(+2.52%) |
Oct 29, 2008 | 1.327 | 1.367 | 1.212 | 1.226 | 606,829 | -0.09(-7.02%) |
Oct 28, 2008 | 1.353 | 1.358 | 1.190 | 1.318 | 564,439 | +0.06(+4.55%) |
Oct 27, 2008 | 1.389 | 1.402 | 1.234 | 1.261 | 989,743 | +0.13(+11.72%) |
Oct 24, 2008 | 1.173 | 1.274 | 1.120 | 1.129 | 569,591 | -0.12(-9.54%) |
Oct 23, 2008 | 2.059 | 2.063 | 1.177 | 1.248 | 1,070,811 | -0.87(-41.16%) |
Oct 22, 2008 | 2.068 | 2.204 | 2.032 | 2.121 | 111,145 | +0.03(+1.26%) |
Oct 21, 2008 | 2.292 | 2.292 | 2.068 | 2.094 | 252,093 | -0.21(-9.00%) |
Oct 20, 2008 | 2.310 | 2.381 | 2.270 | 2.301 | 235,226 | +0.09(+4.19%) |
Oct 17, 2008 | 2.134 | 2.332 | 2.116 | 2.209 | 329,709 | +0.00(+0.00%) |
Oct 16, 2008 | 1.957 | 2.209 | 1.882 | 2.209 | 273,733 | +0.26(+13.61%) |
Oct 15, 2008 | 2.218 | 2.218 | 1.944 | 1.944 | 289,865 | -0.29(-12.85%) |
Oct 14, 2008 | 2.491 | 2.610 | 2.196 | 2.231 | 609,716 | -0.07(-3.25%) |
Oct 13, 2008 | 2.187 | 2.319 | 2.143 | 2.306 | 534,296 | +0.23(+11.04%) |
Oct 10, 2008 | 1.900 | 2.076 | 1.631 | 2.076 | 471,220 | +0.09(+4.67%) |
Oct 09, 2008 | 2.222 | 2.270 | 1.984 | 1.984 | 844,540 | -0.21(-9.64%) |
Oct 08, 2008 | 2.191 | 2.292 | 1.887 | 2.196 | 457,833 | +0.01(+0.40%) |
Oct 07, 2008 | 2.544 | 2.583 | 2.187 | 2.187 | 233,664 | -0.34(-13.44%) |
Oct 06, 2008 | 2.689 | 2.751 | 2.209 | 2.526 | 555,341 | -0.24(-8.76%) |
Oct 03, 2008 | 2.954 | 2.954 | 2.742 | 2.769 | 657,849 | -0.21(-7.10%) |
Oct 02, 2008 | 3.068 | 3.130 | 2.976 | 2.980 | 145,484 | -0.07(-2.17%) |
Oct 01, 2008 | 3.183 | 3.201 | 3.020 | 3.046 | 96,050 | -0.11(-3.36%) |
Sep 30, 2008 | 3.205 | 3.209 | 2.976 | 3.152 | 291,289 | -0.03(-0.83%) |
Sep 29, 2008 | 3.302 | 3.351 | 2.976 | 3.179 | 314,888 | -0.13(-3.87%) |
Sep 26, 2008 | 3.351 | 3.381 | 3.284 | 3.306 | 0 | -0.12(-3.60%) |
Sep 25, 2008 | 3.306 | 3.443 | 3.306 | 3.430 | 236,059 | +0.17(+5.14%) |
Sep 24, 2008 | 3.240 | 3.311 | 3.201 | 3.262 | 136,965 | +0.02(+0.68%) |
Sep 23, 2008 | 3.315 | 3.386 | 3.214 | 3.240 | 264,864 | -0.11(-3.16%) |
Sep 22, 2008 | 3.362 | 3.421 | 3.315 | 3.346 | 184,358 | +0.00(+0.00%) |
Sep 19, 2008 | 3.545 | 3.545 | 3.245 | 3.346 | 0 | +0.12(+3.69%) |
Sep 18, 2008 | 3.007 | 3.262 | 2.971 | 3.227 | 820,439 | +0.26(+8.61%) |
Sep 17, 2008 | 3.342 | 3.342 | 2.883 | 2.971 | 472,880 | -0.40(-11.78%) |
Sep 16, 2008 | 3.531 | 3.545 | 3.130 | 3.368 | 399,649 | -0.14(-3.90%) |
Sep 15, 2008 | 3.531 | 3.602 | 3.483 | 3.505 | 197,246 | -0.04(-1.00%) |
Sep 12, 2008 | 3.567 | 3.567 | 3.536 | 3.540 | 98,613 | -0.01(-0.37%) |
Sep 11, 2008 | 3.593 | 3.593 | 3.522 | 3.553 | 128,284 | -0.02(-0.62%) |
Sep 10, 2008 | 3.558 | 3.589 | 3.545 | 3.575 | 206,642 | +0.00(+0.00%) |
Sep 09, 2008 | 3.659 | 3.699 | 3.575 | 3.575 | 207,862 | -0.07(-2.05%) |
Sep 08, 2008 | 3.668 | 3.712 | 3.650 | 3.650 | 187,402 | +0.08(+2.35%) |
Sep 05, 2008 | 3.580 | 3.584 | 3.562 | 3.567 | 0 | -0.02(-0.61%) |
Sep 04, 2008 | 3.699 | 3.713 | 3.580 | 3.589 | 234,677 | -0.11(-2.98%) |
Sep 03, 2008 | 3.615 | 3.756 | 3.615 | 3.699 | 169,088 | +0.09(+2.44%) |
Sep 02, 2008 | 3.611 | 3.624 | 3.553 | 3.611 | 500,197 | +0.06(+1.61%) |
Aug 29, 2008 | 3.571 | 3.571 | 3.527 | 3.553 | 177,342 | -0.02(-0.49%) |
Aug 28, 2008 | 3.571 | 3.606 | 3.536 | 3.571 | 188,847 | +0.02(+0.62%) |
Aug 27, 2008 | 3.531 | 3.553 | 3.527 | 3.549 | 146,394 | +0.00(+0.00%) |
Aug 26, 2008 | 3.571 | 3.580 | 3.531 | 3.549 | 176,675 | -0.01(-0.25%) |
Aug 25, 2008 | 3.664 | 3.664 | 3.558 | 3.558 | 250,329 | -0.10(-2.77%) |
Aug 22, 2008 | 3.668 | 3.670 | 3.637 | 3.659 | 168,854 | +0.01(+0.36%) |
Aug 21, 2008 | 3.716 | 3.716 | 3.642 | 3.646 | 150,583 | -0.07(-2.01%) |
Aug 20, 2008 | 3.765 | 3.774 | 3.712 | 3.721 | 147,637 | -0.01(-0.35%) |
Aug 19, 2008 | 3.734 | 3.778 | 3.708 | 3.734 | 186,937 | -0.03(-0.82%) |
Aug 18, 2008 | 3.813 | 3.813 | 3.725 | 3.765 | 357,979 | -0.04(-1.16%) |
Aug 15, 2008 | 3.827 | 3.827 | 3.734 | 3.809 | 0 | +0.05(+1.29%) |
Aug 14, 2008 | 3.743 | 3.778 | 3.712 | 3.761 | 269,545 | +0.02(+0.47%) |
Aug 13, 2008 | 3.725 | 3.765 | 3.708 | 3.743 | 220,979 | +0.01(+0.24%) |
Aug 12, 2008 | 3.844 | 3.844 | 3.708 | 3.734 | 403,644 | -0.14(-3.53%) |
Aug 11, 2008 | 3.747 | 3.893 | 3.721 | 3.871 | 355,615 | +0.08(+2.21%) |
Aug 08, 2008 | 3.668 | 3.787 | 3.650 | 3.787 | 475,060 | +0.10(+2.75%) |
Aug 07, 2008 | 3.730 | 3.765 | 3.677 | 3.686 | 389,526 | -0.07(-1.99%) |
Aug 06, 2008 | 3.739 | 3.772 | 3.716 | 3.761 | 241,251 | +0.03(+0.71%) |
Aug 05, 2008 | 3.743 | 3.787 | 3.721 | 3.734 | 354,631 | -0.03(-0.70%) |
Aug 04, 2008 | 3.853 | 3.884 | 3.743 | 3.761 | 275,604 | -0.13(-3.40%) |