Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 1.300 | 1.574 | 1.292 | 1.534 | 1,043,312 | +0.23(+18.01%) |
Oct 30, 2008 | 1.259 | 1.340 | 1.146 | 1.300 | 522,982 | +0.08(+6.62%) |
Oct 29, 2008 | 1.259 | 1.332 | 1.211 | 1.219 | 654,266 | -0.01(-0.66%) |
Oct 28, 2008 | 1.041 | 1.429 | 1.041 | 1.227 | 4,685,189 | +0.21(+20.64%) |
Oct 27, 2008 | 1.171 | 1.276 | 1.017 | 1.017 | 1,358,752 | -0.17(-14.29%) |
Oct 24, 2008 | 1.114 | 1.332 | 1.090 | 1.187 | 1,659,747 | -0.05(-3.92%) |
Oct 23, 2008 | 1.752 | 1.800 | 1.219 | 1.235 | 3,399,934 | -0.49(-28.50%) |
Oct 22, 2008 | 2.051 | 2.123 | 1.647 | 1.728 | 1,761,232 | -0.36(-17.37%) |
Oct 21, 2008 | 2.422 | 2.422 | 2.059 | 2.091 | 4,673,138 | -0.34(-13.95%) |
Oct 20, 2008 | 2.438 | 2.535 | 2.398 | 2.430 | 960,622 | -0.02(-0.66%) |
Oct 17, 2008 | 2.648 | 2.648 | 2.430 | 2.446 | 830,893 | -0.38(-13.43%) |
Oct 16, 2008 | 2.600 | 2.826 | 2.333 | 2.826 | 884,854 | +0.24(+9.38%) |
Oct 15, 2008 | 2.963 | 2.971 | 2.583 | 2.583 | 1,391,518 | -0.43(-14.21%) |
Oct 14, 2008 | 3.027 | 3.084 | 2.777 | 3.011 | 763,592 | +0.02(+0.81%) |
Oct 13, 2008 | 2.874 | 2.987 | 2.777 | 2.987 | 984,641 | +0.28(+10.45%) |
Oct 10, 2008 | 2.632 | 2.923 | 2.406 | 2.705 | 1,683,633 | +0.00(+0.00%) |
Oct 09, 2008 | 2.721 | 2.939 | 2.664 | 2.705 | 1,314,360 | +0.02(+0.60%) |
Oct 08, 2008 | 2.801 | 3.011 | 2.470 | 2.688 | 3,309,947 | -0.19(-6.46%) |
Oct 07, 2008 | 3.213 | 3.229 | 2.834 | 2.874 | 1,205,084 | -0.28(-8.95%) |
Oct 06, 2008 | 3.270 | 3.278 | 3.044 | 3.157 | 1,495,181 | -0.19(-5.78%) |
Oct 03, 2008 | 3.254 | 3.512 | 3.205 | 3.350 | 974,206 | +0.15(+4.53%) |
Oct 02, 2008 | 3.585 | 3.585 | 3.205 | 3.205 | 644,202 | -0.41(-11.38%) |
Oct 01, 2008 | 3.811 | 3.899 | 3.528 | 3.617 | 1,039,041 | -0.29(-7.44%) |
Sep 30, 2008 | 3.960 | 4.037 | 3.690 | 3.907 | 1,096,165 | +0.01(+0.21%) |
Sep 29, 2008 | 4.311 | 4.408 | 3.310 | 3.899 | 825,367 | -0.47(-10.72%) |
Sep 26, 2008 | 4.578 | 4.594 | 4.327 | 4.368 | 0 | -0.31(-6.72%) |
Sep 25, 2008 | 4.763 | 4.820 | 4.634 | 4.683 | 830,416 | +0.00(+0.00%) |
Sep 24, 2008 | 4.836 | 4.909 | 4.642 | 4.683 | 647,707 | -0.15(-3.01%) |
Sep 23, 2008 | 4.820 | 4.957 | 4.779 | 4.828 | 1,497,650 | +0.02(+0.34%) |
Sep 22, 2008 | 5.054 | 5.151 | 4.787 | 4.812 | 684,980 | -0.19(-3.72%) |
Sep 19, 2008 | 4.844 | 5.651 | 4.763 | 4.997 | 0 | +0.36(+7.84%) |
Sep 18, 2008 | 4.941 | 4.941 | 4.440 | 4.634 | 1,559,455 | -0.09(-1.88%) |
Sep 17, 2008 | 5.215 | 5.264 | 4.650 | 4.723 | 1,769,047 | -0.57(-10.82%) |
Sep 16, 2008 | 4.989 | 5.328 | 4.852 | 5.296 | 1,260,878 | +0.26(+5.13%) |
Sep 15, 2008 | 5.280 | 5.304 | 5.038 | 5.038 | 2,184,096 | -0.33(-6.17%) |
Sep 12, 2008 | 5.232 | 5.466 | 5.167 | 5.369 | 706,972 | +0.12(+2.31%) |
Sep 11, 2008 | 4.997 | 5.256 | 4.876 | 5.248 | 403,412 | +0.19(+3.67%) |
Sep 10, 2008 | 5.223 | 5.240 | 4.860 | 5.062 | 814,707 | -0.04(-0.79%) |
Sep 09, 2008 | 5.272 | 5.336 | 5.102 | 5.102 | 1,484,950 | -0.14(-2.62%) |
Sep 08, 2008 | 5.506 | 5.651 | 5.223 | 5.240 | 588,541 | +0.02(+0.31%) |
Sep 05, 2008 | 5.014 | 5.240 | 4.909 | 5.223 | 0 | +0.17(+3.35%) |
Sep 04, 2008 | 5.151 | 5.207 | 4.965 | 5.054 | 451,827 | -0.20(-3.84%) |
Sep 03, 2008 | 5.207 | 5.328 | 5.127 | 5.256 | 429,467 | +0.07(+1.40%) |
Sep 02, 2008 | 5.207 | 5.449 | 5.110 | 5.183 | 581,673 | +0.06(+1.26%) |
Aug 29, 2008 | 5.175 | 5.304 | 4.933 | 5.118 | 411,203 | -0.08(-1.55%) |
Aug 28, 2008 | 5.086 | 5.240 | 5.022 | 5.199 | 336,551 | +0.11(+2.22%) |
Aug 27, 2008 | 4.989 | 5.102 | 4.933 | 5.086 | 322,298 | +0.11(+2.27%) |
Aug 26, 2008 | 4.981 | 5.046 | 4.917 | 4.973 | 320,989 | +0.01(+0.16%) |
Aug 25, 2008 | 5.183 | 5.183 | 4.965 | 4.965 | 278,847 | -0.22(-4.21%) |
Aug 22, 2008 | 5.167 | 5.264 | 5.127 | 5.183 | 606,297 | +0.08(+1.58%) |
Aug 21, 2008 | 5.070 | 5.269 | 5.022 | 5.102 | 508,990 | -0.05(-0.94%) |
Aug 20, 2008 | 5.167 | 5.223 | 5.078 | 5.151 | 712,307 | -0.09(-1.69%) |
Aug 19, 2008 | 5.248 | 5.336 | 5.118 | 5.240 | 664,625 | -0.13(-2.41%) |
Aug 18, 2008 | 5.336 | 5.482 | 5.207 | 5.369 | 796,303 | +0.08(+1.53%) |
Aug 15, 2008 | 5.232 | 5.449 | 5.232 | 5.288 | 0 | +0.12(+2.34%) |
Aug 14, 2008 | 5.054 | 5.490 | 5.038 | 5.167 | 437,612 | +0.10(+2.07%) |
Aug 13, 2008 | 5.272 | 5.272 | 5.054 | 5.062 | 364,746 | -0.10(-1.88%) |
Aug 12, 2008 | 5.207 | 5.288 | 5.127 | 5.159 | 383,902 | -0.05(-0.93%) |
Aug 11, 2008 | 5.086 | 5.490 | 4.991 | 5.207 | 471,840 | +0.04(+0.78%) |
Aug 08, 2008 | 4.715 | 5.248 | 4.553 | 5.167 | 569,716 | +0.45(+9.59%) |
Aug 07, 2008 | 4.642 | 5.005 | 4.642 | 4.715 | 1,054,228 | -0.12(-2.50%) |
Aug 06, 2008 | 4.642 | 4.852 | 4.529 | 4.836 | 1,153,628 | +0.19(+4.17%) |
Aug 05, 2008 | 4.553 | 4.650 | 4.529 | 4.642 | 762,269 | +0.19(+4.36%) |
Aug 04, 2008 | 4.779 | 4.828 | 4.440 | 4.448 | 521,086 | -0.33(-6.93%) |