Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.850 | 3.042 | 2.812 | 3.042 | 1,982,684 | +0.23(+8.08%) |
Oct 30, 2008 | 2.812 | 2.819 | 2.725 | 2.814 | 1,913,220 | +0.03(+1.10%) |
Oct 29, 2008 | 2.796 | 2.796 | 2.671 | 2.784 | 2,208,928 | +0.05(+1.87%) |
Oct 28, 2008 | 2.717 | 2.758 | 2.574 | 2.733 | 2,025,620 | +0.05(+2.00%) |
Oct 27, 2008 | 2.571 | 2.727 | 2.533 | 2.679 | 1,634,338 | +0.02(+0.67%) |
Oct 24, 2008 | 2.684 | 2.684 | 2.518 | 2.661 | 2,490,431 | -0.06(-2.07%) |
Oct 23, 2008 | 2.697 | 2.876 | 2.462 | 2.717 | 2,705,826 | +0.05(+2.02%) |
Oct 22, 2008 | 2.766 | 2.804 | 2.630 | 2.663 | 2,736,693 | -0.04(-1.33%) |
Oct 21, 2008 | 2.799 | 2.911 | 2.699 | 2.699 | 2,295,195 | -0.11(-4.00%) |
Oct 20, 2008 | 2.832 | 2.832 | 2.722 | 2.812 | 2,691,445 | +0.08(+2.90%) |
Oct 17, 2008 | 2.612 | 2.768 | 2.556 | 2.733 | 2,262,673 | +0.12(+4.60%) |
Oct 16, 2008 | 2.518 | 2.651 | 2.393 | 2.612 | 2,607,960 | +0.08(+3.23%) |
Oct 15, 2008 | 2.761 | 2.761 | 2.467 | 2.531 | 2,186,081 | -0.21(-7.65%) |
Oct 14, 2008 | 2.863 | 3.014 | 2.656 | 2.740 | 2,638,725 | +0.02(+0.85%) |
Oct 13, 2008 | 2.812 | 3.216 | 2.375 | 2.717 | 3,219,711 | +0.36(+15.29%) |
Oct 10, 2008 | 1.915 | 2.459 | 1.718 | 2.357 | 6,109,730 | -0.06(-2.43%) |
Oct 09, 2008 | 2.554 | 2.635 | 2.260 | 2.416 | 4,041,448 | -0.13(-5.02%) |
Oct 08, 2008 | 2.602 | 2.630 | 2.308 | 2.543 | 5,031,728 | -0.07(-2.64%) |
Oct 07, 2008 | 2.784 | 2.796 | 2.556 | 2.612 | 3,009,249 | -0.19(-6.67%) |
Oct 06, 2008 | 2.909 | 2.909 | 2.612 | 2.799 | 3,600,028 | -0.23(-7.67%) |
Oct 03, 2008 | 3.083 | 3.141 | 2.937 | 3.032 | 1,479,080 | +0.00(+0.08%) |
Oct 02, 2008 | 3.162 | 3.162 | 3.014 | 3.029 | 1,416,861 | -0.16(-4.97%) |
Oct 01, 2008 | 3.124 | 3.188 | 3.034 | 3.188 | 1,347,702 | +0.05(+1.63%) |
Sep 30, 2008 | 3.003 | 3.154 | 3.003 | 3.136 | 1,491,298 | +0.15(+4.87%) |
Sep 29, 2008 | 3.075 | 3.126 | 2.899 | 2.991 | 2,625,881 | -0.20(-6.40%) |
Sep 26, 2008 | 3.085 | 3.195 | 3.067 | 3.195 | 0 | -0.01(-0.32%) |
Sep 25, 2008 | 3.157 | 3.280 | 3.149 | 3.205 | 2,592,601 | +0.02(+0.48%) |
Sep 24, 2008 | 3.218 | 3.262 | 3.152 | 3.190 | 1,568,633 | -0.05(-1.50%) |
Sep 23, 2008 | 3.448 | 3.448 | 3.177 | 3.239 | 1,927,765 | -0.04(-1.32%) |
Sep 22, 2008 | 3.397 | 3.550 | 3.272 | 3.282 | 1,316,632 | -0.18(-5.31%) |
Sep 19, 2008 | 3.579 | 4.082 | 3.356 | 3.466 | 0 | +0.28(+8.74%) |
Sep 18, 2008 | 3.131 | 3.770 | 2.940 | 3.188 | 3,334,713 | +0.12(+4.00%) |
Sep 17, 2008 | 3.198 | 3.239 | 3.003 | 3.065 | 3,116,990 | -0.19(-5.74%) |
Sep 16, 2008 | 3.236 | 3.303 | 2.940 | 3.251 | 3,516,143 | -0.02(-0.63%) |
Sep 15, 2008 | 3.369 | 3.396 | 3.251 | 3.272 | 1,751,554 | -0.21(-6.02%) |
Sep 12, 2008 | 3.466 | 3.494 | 3.453 | 3.481 | 1,459,801 | -0.01(-0.15%) |
Sep 11, 2008 | 3.476 | 3.492 | 3.433 | 3.487 | 1,891,049 | -0.02(-0.51%) |
Sep 10, 2008 | 3.533 | 3.594 | 3.484 | 3.504 | 1,738,761 | -0.04(-1.15%) |
Sep 09, 2008 | 3.673 | 3.681 | 3.525 | 3.545 | 1,147,298 | -0.13(-3.41%) |
Sep 08, 2008 | 3.737 | 3.742 | 3.627 | 3.671 | 1,032,425 | +0.03(+0.70%) |
Sep 05, 2008 | 3.719 | 3.724 | 3.617 | 3.645 | 0 | -0.07(-1.79%) |
Sep 04, 2008 | 3.783 | 3.809 | 3.691 | 3.712 | 993,468 | -0.09(-2.42%) |
Sep 03, 2008 | 3.786 | 3.809 | 3.758 | 3.804 | 1,009,250 | +0.00(+0.07%) |
Sep 02, 2008 | 3.750 | 3.821 | 3.709 | 3.801 | 4,462,079 | +0.09(+2.55%) |
Aug 29, 2008 | 3.804 | 3.804 | 3.663 | 3.706 | 1,439,387 | -0.01(-0.34%) |
Aug 28, 2008 | 3.678 | 3.729 | 3.663 | 3.719 | 1,212,901 | +0.08(+2.18%) |
Aug 27, 2008 | 3.640 | 3.658 | 3.619 | 3.640 | 1,229,524 | +0.02(+0.64%) |
Aug 26, 2008 | 3.599 | 3.671 | 3.594 | 3.617 | 1,590,275 | +0.01(+0.14%) |
Aug 25, 2008 | 3.658 | 3.660 | 3.599 | 3.612 | 1,220,588 | -0.07(-1.88%) |
Aug 22, 2008 | 3.691 | 3.727 | 3.655 | 3.681 | 1,300,240 | +0.01(+0.35%) |
Aug 21, 2008 | 3.714 | 3.724 | 3.637 | 3.668 | 1,420,417 | -0.04(-1.17%) |
Aug 20, 2008 | 3.740 | 3.758 | 3.683 | 3.712 | 1,092,880 | -0.13(-3.46%) |
Aug 19, 2008 | 3.867 | 3.896 | 3.821 | 3.844 | 1,386,698 | -0.03(-0.79%) |
Aug 18, 2008 | 3.883 | 3.890 | 3.860 | 3.875 | 1,036,686 | +0.00(+0.07%) |
Aug 15, 2008 | 3.842 | 3.904 | 3.829 | 3.873 | 0 | +0.04(+0.93%) |
Aug 14, 2008 | 3.837 | 3.857 | 3.806 | 3.837 | 757,616 | +0.01(+0.13%) |
Aug 13, 2008 | 3.860 | 3.867 | 3.804 | 3.832 | 993,613 | -0.01(-0.33%) |
Aug 12, 2008 | 3.885 | 3.902 | 3.843 | 3.844 | 765,612 | -0.06(-1.57%) |
Aug 11, 2008 | 3.878 | 3.921 | 3.867 | 3.906 | 885,148 | -0.00(-0.07%) |
Aug 08, 2008 | 3.837 | 3.916 | 3.834 | 3.908 | 915,522 | +0.06(+1.66%) |
Aug 07, 2008 | 3.850 | 3.878 | 3.824 | 3.844 | 791,468 | -0.04(-1.05%) |
Aug 06, 2008 | 3.873 | 3.890 | 3.834 | 3.885 | 904,815 | +0.02(+0.60%) |
Aug 05, 2008 | 3.806 | 3.862 | 3.792 | 3.862 | 826,751 | +0.10(+2.65%) |
Aug 04, 2008 | 3.816 | 3.844 | 3.745 | 3.763 | 985,033 | -0.05(-1.27%) |