Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.776 | 2.871 | 2.770 | 2.816 | 334,873 | +0.00(+0.11%) |
Oct 30, 2008 | 2.811 | 2.839 | 2.729 | 2.813 | 369,485 | +0.03(+1.08%) |
Oct 29, 2008 | 2.751 | 2.839 | 2.695 | 2.783 | 442,712 | +0.03(+0.95%) |
Oct 28, 2008 | 2.575 | 2.757 | 2.513 | 2.757 | 418,760 | +0.23(+9.16%) |
Oct 27, 2008 | 2.544 | 2.667 | 2.525 | 2.525 | 617,265 | -0.06(-2.31%) |
Oct 24, 2008 | 2.503 | 2.629 | 2.494 | 2.585 | 390,222 | -0.09(-3.29%) |
Oct 23, 2008 | 2.663 | 2.751 | 2.563 | 2.673 | 464,051 | +0.02(+0.59%) |
Oct 22, 2008 | 2.748 | 2.751 | 2.638 | 2.657 | 384,227 | -0.15(-5.37%) |
Oct 21, 2008 | 2.849 | 2.930 | 2.805 | 2.808 | 351,798 | -0.07(-2.40%) |
Oct 20, 2008 | 2.817 | 2.877 | 2.789 | 2.877 | 299,639 | +0.08(+2.92%) |
Oct 17, 2008 | 2.673 | 2.871 | 2.673 | 2.795 | 0 | +0.03(+0.91%) |
Oct 16, 2008 | 2.679 | 2.770 | 2.566 | 2.770 | 619,239 | +0.10(+3.76%) |
Oct 15, 2008 | 2.849 | 2.874 | 2.670 | 2.670 | 474,771 | -0.28(-9.48%) |
Oct 14, 2008 | 3.197 | 3.197 | 2.905 | 2.949 | 718,062 | -0.01(-0.32%) |
Oct 13, 2008 | 2.858 | 3.942 | 2.780 | 2.959 | 960,843 | +0.28(+10.56%) |
Oct 10, 2008 | 2.513 | 2.701 | 2.227 | 2.676 | 1,081,046 | -0.03(-0.93%) |
Oct 09, 2008 | 2.943 | 2.943 | 2.673 | 2.701 | 756,326 | -0.15(-5.18%) |
Oct 08, 2008 | 2.717 | 3.031 | 2.692 | 2.849 | 1,266,160 | -0.02(-0.77%) |
Oct 07, 2008 | 3.100 | 3.100 | 2.871 | 2.871 | 1,286,168 | -0.24(-7.68%) |
Oct 06, 2008 | 3.172 | 3.172 | 2.968 | 3.109 | 965,469 | -0.14(-4.26%) |
Oct 03, 2008 | 3.301 | 3.354 | 3.238 | 3.248 | 0 | -0.03(-0.77%) |
Oct 02, 2008 | 3.376 | 3.376 | 3.273 | 3.273 | 240,246 | -0.10(-2.98%) |
Oct 01, 2008 | 3.386 | 3.401 | 3.307 | 3.373 | 222,257 | -0.01(-0.33%) |
Sep 30, 2008 | 3.348 | 3.392 | 3.307 | 3.385 | 402,273 | +0.06(+1.85%) |
Sep 29, 2008 | 3.411 | 3.423 | 3.285 | 3.323 | 575,202 | -0.18(-5.11%) |
Sep 26, 2008 | 3.395 | 3.502 | 3.392 | 3.502 | 0 | +0.02(+0.63%) |
Sep 25, 2008 | 3.455 | 3.502 | 3.452 | 3.480 | 355,033 | +0.04(+1.27%) |
Sep 24, 2008 | 3.442 | 3.456 | 3.401 | 3.436 | 345,106 | +0.02(+0.47%) |
Sep 23, 2008 | 3.458 | 3.502 | 3.389 | 3.420 | 330,272 | -0.06(-1.63%) |
Sep 22, 2008 | 3.580 | 3.580 | 3.467 | 3.477 | 350,652 | -0.10(-2.81%) |
Sep 19, 2008 | 3.634 | 3.637 | 3.526 | 3.577 | 0 | +0.15(+4.40%) |
Sep 18, 2008 | 3.364 | 3.427 | 3.308 | 3.426 | 831,298 | +0.09(+2.82%) |
Sep 17, 2008 | 3.518 | 3.518 | 3.304 | 3.332 | 850,010 | -0.22(-6.27%) |
Sep 16, 2008 | 3.508 | 3.595 | 3.486 | 3.555 | 658,443 | -0.05(-1.32%) |
Sep 15, 2008 | 3.634 | 3.697 | 3.596 | 3.603 | 241,217 | -0.14(-3.76%) |
Sep 12, 2008 | 3.690 | 3.753 | 3.690 | 3.744 | 166,516 | +0.01(+0.34%) |
Sep 11, 2008 | 3.684 | 3.734 | 3.668 | 3.731 | 399,650 | +0.02(+0.51%) |
Sep 10, 2008 | 3.700 | 3.744 | 3.690 | 3.712 | 254,848 | +0.02(+0.51%) |
Sep 09, 2008 | 3.803 | 3.811 | 3.694 | 3.694 | 344,606 | -0.12(-3.05%) |
Sep 08, 2008 | 3.813 | 3.844 | 3.753 | 3.810 | 362,417 | +0.08(+2.02%) |
Sep 05, 2008 | 3.700 | 3.741 | 3.678 | 3.734 | 0 | +0.01(+0.25%) |
Sep 04, 2008 | 3.785 | 3.797 | 3.712 | 3.725 | 246,920 | -0.08(-2.14%) |
Sep 03, 2008 | 3.803 | 3.844 | 3.797 | 3.807 | 299,445 | -0.02(-0.41%) |
Sep 02, 2008 | 3.847 | 3.863 | 3.794 | 3.822 | 1,038,072 | +0.00(+0.08%) |
Aug 29, 2008 | 3.825 | 3.829 | 3.800 | 3.819 | 0 | -0.02(-0.57%) |
Aug 28, 2008 | 3.800 | 3.841 | 3.800 | 3.841 | 236,410 | +0.05(+1.41%) |
Aug 27, 2008 | 3.772 | 3.800 | 3.763 | 3.788 | 186,635 | +0.01(+0.33%) |
Aug 26, 2008 | 3.769 | 3.791 | 3.753 | 3.775 | 742,429 | +0.02(+0.42%) |
Aug 25, 2008 | 3.794 | 3.800 | 3.753 | 3.760 | 216,746 | -0.06(-1.64%) |
Aug 22, 2008 | 3.788 | 3.838 | 3.788 | 3.822 | 0 | +0.04(+1.16%) |
Aug 21, 2008 | 3.744 | 3.794 | 3.734 | 3.778 | 989,759 | +0.02(+0.42%) |
Aug 20, 2008 | 3.734 | 3.775 | 3.731 | 3.763 | 512,418 | +0.03(+0.90%) |
Aug 19, 2008 | 3.738 | 3.750 | 3.709 | 3.729 | 515,796 | -0.02(-0.64%) |
Aug 18, 2008 | 3.832 | 3.832 | 3.750 | 3.753 | 612,311 | -0.06(-1.65%) |
Aug 15, 2008 | 3.800 | 3.832 | 3.800 | 3.816 | 0 | +0.01(+0.33%) |
Aug 14, 2008 | 3.741 | 3.816 | 3.741 | 3.803 | 300,139 | +0.03(+0.92%) |
Aug 13, 2008 | 3.781 | 3.791 | 3.753 | 3.769 | 322,605 | -0.02(-0.58%) |
Aug 12, 2008 | 3.819 | 3.832 | 3.788 | 3.791 | 136,456 | -0.04(-1.07%) |
Aug 11, 2008 | 3.813 | 3.860 | 3.813 | 3.832 | 193,073 | +0.01(+0.33%) |
Aug 08, 2008 | 3.728 | 3.822 | 3.725 | 3.819 | 256,325 | +0.07(+1.76%) |
Aug 07, 2008 | 3.797 | 3.813 | 3.753 | 3.753 | 240,466 | -0.08(-1.97%) |
Aug 06, 2008 | 3.785 | 3.832 | 3.772 | 3.829 | 317,301 | +0.02(+0.41%) |
Aug 05, 2008 | 3.728 | 3.813 | 3.725 | 3.813 | 378,273 | +0.12(+3.23%) |
Aug 04, 2008 | 3.728 | 3.728 | 3.684 | 3.694 | 217,841 | -0.03(-0.93%) |