Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 1.092 | 1.198 | 1.086 | 1.150 | 2,226,170 | +0.04(+3.75%) |
Oct 30, 2008 | 1.121 | 1.217 | 1.076 | 1.108 | 1,314,032 | +0.03(+2.36%) |
Oct 29, 2008 | 1.287 | 1.294 | 1.013 | 1.083 | 2,127,903 | -0.19(-15.04%) |
Oct 28, 2008 | 1.246 | 1.338 | 0.9167 | 1.274 | 2,172,151 | +0.04(+3.64%) |
Oct 27, 2008 | 1.357 | 1.415 | 1.230 | 1.230 | 577,480 | -0.12(-8.77%) |
Oct 24, 2008 | 1.313 | 1.402 | 1.278 | 1.348 | 645,657 | -0.07(-4.74%) |
Oct 23, 2008 | 1.520 | 1.543 | 1.310 | 1.415 | 2,270,775 | -0.09(-5.95%) |
Oct 22, 2008 | 1.556 | 1.587 | 1.501 | 1.504 | 382,142 | -0.09(-5.61%) |
Oct 21, 2008 | 1.661 | 1.693 | 1.565 | 1.594 | 524,707 | -0.09(-5.31%) |
Oct 20, 2008 | 1.856 | 1.996 | 1.661 | 1.683 | 622,495 | +0.01(+0.57%) |
Oct 17, 2008 | 1.754 | 1.754 | 1.629 | 1.674 | 773,583 | -0.05(-3.14%) |
Oct 16, 2008 | 1.556 | 1.757 | 1.517 | 1.728 | 856,612 | +0.23(+15.11%) |
Oct 15, 2008 | 1.770 | 1.770 | 1.501 | 1.501 | 555,120 | -0.27(-15.16%) |
Oct 14, 2008 | 2.038 | 2.204 | 1.613 | 1.770 | 1,168,821 | -0.07(-3.82%) |
Oct 13, 2008 | 1.843 | 2.389 | 1.613 | 1.840 | 1,474,528 | +0.16(+9.71%) |
Oct 10, 2008 | 1.466 | 1.677 | 1.294 | 1.677 | 2,090,734 | +0.19(+12.90%) |
Oct 09, 2008 | 2.137 | 2.137 | 1.402 | 1.485 | 1,270,636 | -0.47(-24.02%) |
Oct 08, 2008 | 2.076 | 2.095 | 1.757 | 1.955 | 1,382,259 | -0.20(-9.33%) |
Oct 07, 2008 | 2.766 | 2.932 | 2.144 | 2.156 | 1,047,123 | -0.62(-22.24%) |
Oct 06, 2008 | 2.935 | 2.974 | 2.555 | 2.772 | 734,532 | -0.29(-9.58%) |
Oct 03, 2008 | 3.069 | 3.274 | 2.958 | 3.066 | 457,823 | +0.06(+2.13%) |
Oct 02, 2008 | 3.153 | 3.226 | 2.954 | 3.002 | 402,696 | -0.16(-4.95%) |
Oct 01, 2008 | 3.127 | 3.184 | 3.066 | 3.159 | 240,062 | -0.04(-1.10%) |
Sep 30, 2008 | 3.299 | 3.341 | 3.085 | 3.194 | 845,000 | -0.13(-3.85%) |
Sep 29, 2008 | 3.239 | 3.379 | 2.958 | 3.322 | 780,962 | +0.08(+2.56%) |
Sep 26, 2008 | 3.018 | 3.258 | 2.939 | 3.239 | 0 | +0.14(+4.54%) |
Sep 25, 2008 | 3.114 | 3.130 | 3.038 | 3.098 | 451,515 | +0.07(+2.43%) |
Sep 24, 2008 | 3.002 | 3.127 | 3.002 | 3.025 | 327,838 | +0.08(+2.60%) |
Sep 23, 2008 | 3.002 | 3.050 | 2.827 | 2.948 | 400,611 | -0.13(-4.15%) |
Sep 22, 2008 | 3.373 | 3.373 | 2.974 | 3.076 | 601,869 | -0.25(-7.49%) |
Sep 19, 2008 | 3.261 | 3.747 | 3.105 | 3.325 | 0 | +0.35(+11.82%) |
Sep 18, 2008 | 2.418 | 3.258 | 2.418 | 2.974 | 1,428,614 | +0.53(+21.86%) |
Sep 17, 2008 | 2.555 | 2.619 | 2.396 | 2.440 | 1,361,185 | -0.15(-5.68%) |
Sep 16, 2008 | 2.578 | 2.709 | 2.558 | 2.587 | 1,370,030 | -0.05(-1.82%) |
Sep 15, 2008 | 2.629 | 2.648 | 2.555 | 2.635 | 1,091,302 | -0.09(-3.40%) |
Sep 12, 2008 | 2.702 | 2.811 | 2.683 | 2.728 | 378,563 | -0.03(-1.04%) |
Sep 11, 2008 | 2.859 | 2.859 | 2.603 | 2.756 | 760,408 | -0.13(-4.43%) |
Sep 10, 2008 | 2.849 | 2.939 | 2.795 | 2.884 | 408,128 | +0.04(+1.57%) |
Sep 09, 2008 | 3.044 | 3.089 | 2.830 | 2.840 | 611,948 | -0.21(-6.81%) |
Sep 08, 2008 | 3.149 | 3.149 | 2.954 | 3.047 | 1,016,425 | +0.14(+4.84%) |
Sep 05, 2008 | 2.878 | 2.954 | 2.820 | 2.907 | 0 | -0.04(-1.30%) |
Sep 04, 2008 | 3.002 | 3.028 | 2.817 | 2.945 | 654,245 | -0.07(-2.43%) |
Sep 03, 2008 | 2.875 | 3.025 | 2.843 | 3.018 | 778,576 | +0.18(+6.18%) |
Sep 02, 2008 | 2.948 | 2.970 | 2.827 | 2.843 | 621,550 | +0.03(+1.02%) |
Aug 29, 2008 | 2.769 | 2.900 | 2.763 | 2.814 | 640,933 | +0.01(+0.23%) |
Aug 28, 2008 | 2.763 | 2.932 | 2.750 | 2.808 | 948,646 | +0.04(+1.50%) |
Aug 27, 2008 | 2.795 | 2.964 | 2.715 | 2.766 | 722,334 | -0.04(-1.48%) |
Aug 26, 2008 | 2.824 | 3.089 | 2.795 | 2.808 | 700,897 | +0.00(+0.11%) |
Aug 25, 2008 | 3.124 | 3.124 | 2.795 | 2.804 | 1,299,884 | -0.26(-8.45%) |
Aug 22, 2008 | 3.101 | 3.146 | 3.034 | 3.063 | 526,777 | -0.06(-1.94%) |
Aug 21, 2008 | 3.271 | 3.274 | 3.082 | 3.124 | 1,068,469 | -0.08(-2.59%) |
Aug 20, 2008 | 3.226 | 3.287 | 3.178 | 3.207 | 603,141 | -0.00(-0.10%) |
Aug 19, 2008 | 3.351 | 3.351 | 3.194 | 3.210 | 850,670 | -0.13(-3.92%) |
Aug 18, 2008 | 3.210 | 3.411 | 3.207 | 3.341 | 1,335,184 | +0.18(+5.55%) |
Aug 15, 2008 | 3.440 | 3.555 | 3.060 | 3.165 | 0 | -0.32(-9.08%) |
Aug 14, 2008 | 3.453 | 3.609 | 3.430 | 3.482 | 751,576 | -0.01(-0.18%) |
Aug 13, 2008 | 3.561 | 3.593 | 3.357 | 3.488 | 964,397 | -0.27(-7.22%) |
Aug 12, 2008 | 3.743 | 3.836 | 3.673 | 3.759 | 1,481,491 | -0.02(-0.59%) |
Aug 11, 2008 | 3.513 | 3.826 | 3.513 | 3.782 | 1,727,965 | +0.24(+6.86%) |
Aug 08, 2008 | 3.635 | 3.721 | 3.529 | 3.539 | 2,111,328 | +0.09(+2.59%) |
Aug 07, 2008 | 3.533 | 3.565 | 3.440 | 3.450 | 769,691 | -0.09(-2.62%) |
Aug 06, 2008 | 3.549 | 3.635 | 3.529 | 3.542 | 543,536 | +0.01(+0.36%) |
Aug 05, 2008 | 3.382 | 3.638 | 3.315 | 3.529 | 579,863 | +0.14(+4.15%) |
Aug 04, 2008 | 3.504 | 3.568 | 3.319 | 3.389 | 780,636 | -0.10(-2.93%) |