Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.713 | 2.768 | 2.695 | 2.765 | 603,807 | +0.05(+1.92%) |
Oct 30, 2008 | 2.772 | 2.775 | 2.654 | 2.713 | 957,223 | +0.01(+0.26%) |
Oct 29, 2008 | 2.768 | 2.775 | 2.654 | 2.706 | 841,255 | +0.07(+2.63%) |
Oct 28, 2008 | 2.602 | 2.713 | 2.602 | 2.636 | 762,918 | +0.05(+2.01%) |
Oct 27, 2008 | 2.449 | 2.654 | 2.432 | 2.584 | 719,449 | +0.07(+2.62%) |
Oct 24, 2008 | 2.643 | 2.657 | 2.428 | 2.518 | 1,204,484 | -0.12(-4.72%) |
Oct 23, 2008 | 2.640 | 2.709 | 2.602 | 2.643 | 915,170 | +0.00(+0.00%) |
Oct 22, 2008 | 2.716 | 2.775 | 2.622 | 2.643 | 884,421 | -0.14(-4.87%) |
Oct 21, 2008 | 2.869 | 2.921 | 2.775 | 2.778 | 978,017 | -0.08(-2.91%) |
Oct 20, 2008 | 2.862 | 2.914 | 2.810 | 2.862 | 959,016 | -0.02(-0.84%) |
Oct 17, 2008 | 2.827 | 2.948 | 2.789 | 2.886 | 686,143 | -0.03(-1.07%) |
Oct 16, 2008 | 2.813 | 2.924 | 2.692 | 2.917 | 1,152,338 | +0.12(+4.34%) |
Oct 15, 2008 | 3.011 | 3.011 | 2.789 | 2.796 | 1,324,537 | -0.22(-7.14%) |
Oct 14, 2008 | 2.865 | 3.015 | 2.865 | 3.011 | 1,746,831 | +0.21(+7.43%) |
Oct 13, 2008 | 2.671 | 2.900 | 2.671 | 2.803 | 2,183,000 | +0.30(+12.07%) |
Oct 10, 2008 | 2.133 | 2.550 | 1.665 | 2.501 | 6,002,166 | +0.18(+7.61%) |
Oct 09, 2008 | 2.789 | 2.789 | 2.289 | 2.324 | 2,586,754 | -0.43(-15.72%) |
Oct 08, 2008 | 2.931 | 2.931 | 2.275 | 2.758 | 5,296,157 | -0.23(-7.56%) |
Oct 07, 2008 | 3.157 | 3.178 | 2.948 | 2.983 | 1,773,927 | -0.17(-5.49%) |
Oct 06, 2008 | 3.122 | 3.257 | 2.876 | 3.157 | 2,468,604 | -0.11(-3.27%) |
Oct 03, 2008 | 3.278 | 3.396 | 3.261 | 3.263 | 0 | -0.02(-0.55%) |
Oct 02, 2008 | 3.268 | 3.320 | 3.222 | 3.281 | 875,835 | +0.02(+0.64%) |
Oct 01, 2008 | 3.250 | 3.326 | 3.209 | 3.261 | 976,501 | +0.01(+0.43%) |
Sep 30, 2008 | 3.264 | 3.330 | 3.018 | 3.247 | 1,951,560 | +0.05(+1.41%) |
Sep 29, 2008 | 3.462 | 3.462 | 3.039 | 3.202 | 1,664,417 | -0.27(-7.70%) |
Sep 26, 2008 | 3.469 | 3.517 | 3.410 | 3.469 | 0 | -0.03(-0.99%) |
Sep 25, 2008 | 3.479 | 3.521 | 3.476 | 3.503 | 831,514 | +0.03(+0.80%) |
Sep 24, 2008 | 3.517 | 3.562 | 3.469 | 3.476 | 912,878 | -0.05(-1.38%) |
Sep 23, 2008 | 3.472 | 3.538 | 3.434 | 3.524 | 1,335,411 | -0.01(-0.20%) |
Sep 22, 2008 | 3.712 | 3.712 | 3.514 | 3.531 | 912,131 | -0.13(-3.51%) |
Sep 19, 2008 | 3.677 | 3.677 | 3.573 | 3.659 | 0 | +0.15(+4.15%) |
Sep 18, 2008 | 3.483 | 3.583 | 3.406 | 3.514 | 1,464,842 | +0.02(+0.70%) |
Sep 17, 2008 | 3.573 | 3.611 | 3.420 | 3.490 | 2,090,802 | -0.09(-2.61%) |
Sep 16, 2008 | 3.677 | 3.680 | 3.573 | 3.583 | 1,437,783 | -0.10(-2.82%) |
Sep 15, 2008 | 3.712 | 3.715 | 3.677 | 3.687 | 696,294 | -0.05(-1.39%) |
Sep 12, 2008 | 3.739 | 3.767 | 3.736 | 3.739 | 474,673 | +0.01(+0.28%) |
Sep 11, 2008 | 3.760 | 3.774 | 3.729 | 3.729 | 594,619 | -0.02(-0.65%) |
Sep 10, 2008 | 3.774 | 3.781 | 3.729 | 3.753 | 948,635 | +0.01(+0.28%) |
Sep 09, 2008 | 3.753 | 3.788 | 3.718 | 3.743 | 859,411 | +0.00(+0.00%) |
Sep 08, 2008 | 3.764 | 3.764 | 3.705 | 3.743 | 628,632 | +0.03(+0.75%) |
Sep 05, 2008 | 3.757 | 3.798 | 3.712 | 3.715 | 0 | -0.05(-1.29%) |
Sep 04, 2008 | 3.781 | 3.795 | 3.753 | 3.764 | 634,360 | -0.02(-0.55%) |
Sep 03, 2008 | 3.781 | 3.805 | 3.767 | 3.784 | 406,758 | +0.00(+0.09%) |
Sep 02, 2008 | 3.805 | 3.805 | 3.767 | 3.781 | 581,476 | -0.02(-0.45%) |
Aug 29, 2008 | 3.805 | 3.805 | 3.777 | 3.798 | 571,709 | +0.02(+0.54%) |
Aug 28, 2008 | 3.795 | 3.816 | 3.757 | 3.777 | 796,472 | +0.00(+0.09%) |
Aug 27, 2008 | 3.781 | 3.795 | 3.746 | 3.774 | 518,594 | -0.04(-1.00%) |
Aug 26, 2008 | 3.784 | 3.812 | 3.784 | 3.812 | 462,911 | +0.02(+0.64%) |
Aug 25, 2008 | 3.781 | 3.809 | 3.779 | 3.788 | 513,463 | +0.00(+0.00%) |
Aug 22, 2008 | 3.791 | 3.812 | 3.784 | 3.788 | 453,631 | -0.02(-0.43%) |
Aug 21, 2008 | 3.771 | 3.805 | 3.764 | 3.804 | 584,864 | +0.03(+0.71%) |
Aug 20, 2008 | 3.802 | 3.802 | 3.771 | 3.777 | 476,780 | -0.01(-0.27%) |
Aug 19, 2008 | 3.760 | 3.805 | 3.760 | 3.788 | 476,351 | +0.02(+0.46%) |
Aug 18, 2008 | 3.784 | 3.784 | 3.750 | 3.771 | 402,765 | -0.00(-0.09%) |
Aug 15, 2008 | 3.781 | 3.791 | 3.760 | 3.774 | 0 | -0.01(-0.18%) |
Aug 14, 2008 | 3.771 | 3.781 | 3.743 | 3.781 | 379,725 | +0.01(+0.18%) |
Aug 13, 2008 | 3.736 | 3.791 | 3.732 | 3.774 | 461,069 | +0.04(+1.02%) |
Aug 12, 2008 | 3.750 | 3.791 | 3.732 | 3.736 | 579,366 | -0.01(-0.18%) |
Aug 11, 2008 | 3.764 | 3.781 | 3.715 | 3.743 | 1,019,188 | +0.03(+0.75%) |
Aug 08, 2008 | 3.725 | 3.736 | 3.712 | 3.715 | 434,722 | -0.01(-0.19%) |
Aug 07, 2008 | 3.712 | 3.725 | 3.705 | 3.722 | 355,159 | +0.00(+0.09%) |
Aug 06, 2008 | 3.732 | 3.739 | 3.705 | 3.718 | 389,091 | +0.00(+0.09%) |
Aug 05, 2008 | 3.687 | 3.729 | 3.670 | 3.715 | 401,603 | +0.03(+0.81%) |
Aug 04, 2008 | 3.729 | 3.739 | 3.680 | 3.685 | 530,400 | -0.04(-1.17%) |