Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.609 | 2.841 | 2.468 | 2.594 | 1,581,999 | +0.02(+0.87%) |
Oct 30, 2008 | 2.237 | 2.602 | 2.177 | 2.572 | 1,265,155 | +0.48(+22.78%) |
Oct 29, 2008 | 1.946 | 2.132 | 1.946 | 2.095 | 920,612 | +0.16(+8.08%) |
Oct 28, 2008 | 2.140 | 2.140 | 1.909 | 1.938 | 754,851 | -0.05(-2.62%) |
Oct 27, 2008 | 2.162 | 2.162 | 1.983 | 1.991 | 431,970 | -0.13(-5.99%) |
Oct 24, 2008 | 2.237 | 2.237 | 2.088 | 2.117 | 773,881 | -0.12(-5.33%) |
Oct 23, 2008 | 2.438 | 2.460 | 2.214 | 2.237 | 672,983 | -0.16(-6.54%) |
Oct 22, 2008 | 2.386 | 2.535 | 2.386 | 2.393 | 793,556 | -0.03(-1.23%) |
Oct 21, 2008 | 2.684 | 2.759 | 2.386 | 2.423 | 591,888 | -0.23(-8.71%) |
Oct 20, 2008 | 2.684 | 2.684 | 2.632 | 2.654 | 317,026 | +0.07(+2.59%) |
Oct 17, 2008 | 2.594 | 2.662 | 2.311 | 2.587 | 628,473 | -0.07(-2.53%) |
Oct 16, 2008 | 2.833 | 2.982 | 2.555 | 2.654 | 616,331 | -0.17(-6.07%) |
Oct 15, 2008 | 3.124 | 3.124 | 2.647 | 2.826 | 1,036,466 | -0.31(-9.98%) |
Oct 14, 2008 | 3.355 | 3.497 | 3.042 | 3.139 | 710,645 | -0.10(-3.22%) |
Oct 13, 2008 | 2.863 | 3.288 | 2.803 | 3.243 | 815,441 | +0.65(+25.00%) |
Oct 10, 2008 | 2.781 | 2.937 | 2.371 | 2.594 | 894,521 | -0.37(-12.34%) |
Oct 09, 2008 | 3.131 | 3.325 | 2.617 | 2.960 | 1,075,907 | -0.14(-4.57%) |
Oct 08, 2008 | 2.900 | 3.280 | 2.833 | 3.101 | 617,367 | +0.13(+4.26%) |
Oct 07, 2008 | 3.154 | 3.385 | 2.975 | 2.975 | 522,612 | -0.23(-7.21%) |
Oct 06, 2008 | 3.273 | 3.564 | 3.034 | 3.206 | 671,863 | -0.19(-5.49%) |
Oct 03, 2008 | 3.541 | 4.257 | 3.392 | 3.392 | 1,487,887 | -0.01(-0.44%) |
Oct 02, 2008 | 3.400 | 3.497 | 3.280 | 3.407 | 968,048 | -0.10(-2.97%) |
Oct 01, 2008 | 3.377 | 3.638 | 3.377 | 3.511 | 472,886 | +0.02(+0.64%) |
Sep 30, 2008 | 3.564 | 3.728 | 3.489 | 3.489 | 394,395 | -0.11(-3.11%) |
Sep 29, 2008 | 3.877 | 3.877 | 3.355 | 3.601 | 1,045,640 | -0.30(-7.65%) |
Sep 26, 2008 | 4.071 | 4.093 | 3.884 | 3.899 | 389,871 | -0.28(-6.77%) |
Sep 25, 2008 | 4.309 | 4.399 | 4.153 | 4.182 | 464,782 | -0.18(-4.10%) |
Sep 24, 2008 | 4.481 | 4.593 | 4.302 | 4.361 | 735,486 | -0.04(-0.85%) |
Sep 23, 2008 | 4.324 | 4.488 | 4.033 | 4.399 | 1,010,867 | +0.08(+1.90%) |
Sep 22, 2008 | 4.466 | 5.003 | 4.287 | 4.317 | 884,229 | +0.03(+0.70%) |
Sep 19, 2008 | 3.914 | 4.324 | 3.840 | 4.287 | 924,626 | +0.52(+13.86%) |
Sep 18, 2008 | 3.929 | 3.929 | 3.653 | 3.765 | 1,281,163 | -0.05(-1.37%) |
Sep 17, 2008 | 3.832 | 3.996 | 3.728 | 3.817 | 966,534 | -0.02(-0.58%) |
Sep 16, 2008 | 4.100 | 4.119 | 3.728 | 3.840 | 1,656,126 | -0.38(-9.01%) |
Sep 15, 2008 | 4.026 | 4.354 | 4.004 | 4.220 | 784,895 | -0.09(-2.08%) |
Sep 12, 2008 | 4.399 | 4.488 | 4.179 | 4.309 | 1,213,411 | -0.16(-3.51%) |
Sep 11, 2008 | 4.578 | 4.578 | 4.317 | 4.466 | 1,488,953 | -0.13(-2.76%) |
Sep 10, 2008 | 4.786 | 4.846 | 4.593 | 4.593 | 755,925 | -0.20(-4.20%) |
Sep 09, 2008 | 5.137 | 5.198 | 4.779 | 4.794 | 460,751 | -0.40(-7.61%) |
Sep 08, 2008 | 5.293 | 5.480 | 5.114 | 5.189 | 388,733 | -0.02(-0.43%) |
Sep 05, 2008 | 5.085 | 5.249 | 5.003 | 5.211 | 808,843 | +0.03(+0.58%) |
Sep 04, 2008 | 5.413 | 5.442 | 5.122 | 5.182 | 793,202 | -0.25(-4.66%) |
Sep 03, 2008 | 5.480 | 5.487 | 5.375 | 5.435 | 715,628 | -0.01(-0.14%) |
Sep 02, 2008 | 5.562 | 5.577 | 5.375 | 5.442 | 516,262 | -0.10(-1.88%) |
Aug 29, 2008 | 5.614 | 5.673 | 5.457 | 5.547 | 317,640 | -0.10(-1.85%) |
Aug 28, 2008 | 5.599 | 5.778 | 5.510 | 5.651 | 262,037 | -0.01(-0.26%) |
Aug 27, 2008 | 5.442 | 5.696 | 5.442 | 5.666 | 339,837 | +0.26(+4.83%) |
Aug 26, 2008 | 5.450 | 5.450 | 5.316 | 5.405 | 432,141 | +0.04(+0.69%) |
Aug 25, 2008 | 5.450 | 5.614 | 5.346 | 5.368 | 633,684 | -0.13(-2.44%) |
Aug 22, 2008 | 5.703 | 5.718 | 5.472 | 5.502 | 767,167 | -0.17(-3.02%) |
Aug 21, 2008 | 5.793 | 5.853 | 5.614 | 5.674 | 471,744 | -0.21(-3.55%) |
Aug 20, 2008 | 6.195 | 6.345 | 5.800 | 5.882 | 392,150 | -0.14(-2.35%) |
Aug 19, 2008 | 6.195 | 6.322 | 5.994 | 6.024 | 500,334 | -0.19(-3.12%) |
Aug 18, 2008 | 6.099 | 6.441 | 6.039 | 6.218 | 1,195,473 | +0.19(+3.22%) |
Aug 15, 2008 | 5.957 | 6.106 | 5.793 | 6.024 | 731,705 | +0.14(+2.41%) |
Aug 14, 2008 | 5.838 | 5.964 | 5.793 | 5.882 | 406,314 | +0.06(+1.02%) |
Aug 13, 2008 | 5.964 | 6.031 | 5.696 | 5.823 | 541,738 | -0.07(-1.14%) |
Aug 12, 2008 | 6.039 | 6.113 | 5.853 | 5.890 | 430,034 | -0.14(-2.35%) |
Aug 11, 2008 | 5.666 | 6.151 | 5.666 | 6.031 | 1,568,997 | +0.42(+7.44%) |
Aug 08, 2008 | 5.442 | 5.726 | 5.383 | 5.614 | 1,254,902 | +0.17(+3.15%) |
Aug 07, 2008 | 5.584 | 5.778 | 5.368 | 5.442 | 1,694,383 | -0.25(-4.45%) |
Aug 06, 2008 | 5.517 | 5.785 | 5.368 | 5.696 | 1,227,836 | +0.20(+3.66%) |
Aug 05, 2008 | 5.442 | 5.629 | 5.413 | 5.495 | 1,144,516 | +0.04(+0.82%) |
Aug 04, 2008 | 5.480 | 5.547 | 5.368 | 5.450 | 915,500 | -0.07(-1.35%) |