Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.337 | 3.482 | 3.294 | 3.474 | 476,970 | +0.19(+5.81%) |
Oct 30, 2008 | 3.125 | 3.326 | 3.125 | 3.284 | 519,645 | +0.25(+8.40%) |
Oct 29, 2008 | 2.889 | 3.050 | 2.881 | 3.029 | 332,786 | +0.06(+2.05%) |
Oct 28, 2008 | 2.889 | 2.990 | 2.796 | 2.968 | 361,545 | +0.08(+2.94%) |
Oct 27, 2008 | 2.687 | 2.963 | 2.677 | 2.884 | 892,951 | +0.17(+6.46%) |
Oct 24, 2008 | 2.597 | 2.762 | 2.544 | 2.709 | 292,911 | -0.15(-5.37%) |
Oct 23, 2008 | 2.748 | 2.926 | 2.730 | 2.862 | 422,542 | +0.09(+3.15%) |
Oct 22, 2008 | 2.825 | 2.899 | 2.775 | 2.775 | 290,179 | -0.26(-8.64%) |
Oct 21, 2008 | 3.027 | 3.117 | 3.027 | 3.037 | 470,507 | -0.13(-4.02%) |
Oct 20, 2008 | 3.127 | 3.217 | 3.077 | 3.164 | 339,034 | +0.06(+2.05%) |
Oct 17, 2008 | 2.650 | 3.135 | 2.650 | 3.101 | 584,879 | +0.22(+7.74%) |
Oct 16, 2008 | 2.703 | 2.889 | 2.563 | 2.878 | 293,888 | +0.05(+1.88%) |
Oct 15, 2008 | 2.854 | 2.987 | 2.809 | 2.825 | 313,531 | -0.24(-7.79%) |
Oct 14, 2008 | 2.894 | 3.156 | 2.894 | 3.064 | 480,392 | +0.22(+7.84%) |
Oct 13, 2008 | 2.388 | 2.865 | 2.386 | 2.841 | 914,817 | +0.48(+20.31%) |
Oct 10, 2008 | 2.292 | 2.364 | 1.768 | 2.361 | 1,243,875 | -0.38(-13.91%) |
Oct 09, 2008 | 2.929 | 3.029 | 2.600 | 2.743 | 1,075,127 | -0.40(-12.66%) |
Oct 08, 2008 | 3.114 | 3.162 | 2.679 | 3.141 | 1,358,319 | -0.37(-10.43%) |
Oct 07, 2008 | 3.673 | 3.673 | 3.448 | 3.506 | 518,735 | -0.09(-2.51%) |
Oct 06, 2008 | 3.774 | 3.774 | 3.472 | 3.596 | 754,985 | -0.43(-10.66%) |
Oct 03, 2008 | 4.079 | 4.198 | 3.949 | 4.026 | 185,602 | -0.05(-1.30%) |
Oct 02, 2008 | 4.068 | 4.124 | 3.986 | 4.079 | 297,876 | -0.11(-2.59%) |
Oct 01, 2008 | 4.129 | 4.262 | 4.060 | 4.187 | 344,886 | -0.05(-1.06%) |
Sep 30, 2008 | 4.426 | 4.452 | 4.222 | 4.233 | 181,983 | -0.18(-4.08%) |
Sep 29, 2008 | 4.452 | 4.468 | 4.246 | 4.413 | 361,571 | -0.23(-4.86%) |
Sep 26, 2008 | 4.325 | 4.638 | 4.325 | 4.638 | 0 | +0.05(+1.16%) |
Sep 25, 2008 | 4.452 | 4.622 | 4.410 | 4.585 | 332,348 | +0.17(+3.84%) |
Sep 24, 2008 | 4.508 | 4.509 | 4.378 | 4.415 | 343,487 | -0.16(-3.42%) |
Sep 23, 2008 | 4.588 | 4.588 | 4.484 | 4.572 | 307,604 | -0.09(-1.93%) |
Sep 22, 2008 | 4.641 | 4.665 | 4.551 | 4.662 | 223,877 | -0.05(-1.01%) |
Sep 19, 2008 | 4.463 | 5.282 | 4.463 | 4.710 | 0 | +0.31(+7.11%) |
Sep 18, 2008 | 4.333 | 4.413 | 4.142 | 4.397 | 861,830 | -0.05(-1.07%) |
Sep 17, 2008 | 4.511 | 4.564 | 4.362 | 4.445 | 934,082 | -0.17(-3.73%) |
Sep 16, 2008 | 4.588 | 4.704 | 4.585 | 4.617 | 958,257 | -0.14(-3.01%) |
Sep 15, 2008 | 4.691 | 4.861 | 4.680 | 4.760 | 1,151,338 | -0.10(-2.07%) |
Sep 12, 2008 | 4.731 | 4.866 | 4.731 | 4.861 | 889,144 | +0.11(+2.34%) |
Sep 11, 2008 | 4.821 | 4.821 | 4.667 | 4.749 | 488,603 | -0.10(-1.97%) |
Sep 10, 2008 | 4.884 | 4.900 | 4.829 | 4.845 | 328,137 | -0.07(-1.51%) |
Sep 09, 2008 | 4.985 | 4.998 | 4.903 | 4.919 | 215,685 | -0.09(-1.75%) |
Sep 08, 2008 | 5.022 | 5.058 | 4.959 | 5.006 | 319,172 | +0.03(+0.59%) |
Sep 05, 2008 | 4.980 | 5.014 | 4.932 | 4.977 | 0 | -0.03(-0.58%) |
Sep 04, 2008 | 5.112 | 5.115 | 4.990 | 5.006 | 449,781 | -0.13(-2.52%) |
Sep 03, 2008 | 5.147 | 5.181 | 5.131 | 5.136 | 698,059 | -0.03(-0.68%) |
Sep 02, 2008 | 5.184 | 5.221 | 5.171 | 5.171 | 445,600 | -0.02(-0.36%) |
Aug 29, 2008 | 5.173 | 5.202 | 5.155 | 5.189 | 377,683 | +0.02(+0.31%) |
Aug 28, 2008 | 5.067 | 5.179 | 5.067 | 5.173 | 380,845 | +0.12(+2.36%) |
Aug 27, 2008 | 4.993 | 5.089 | 4.967 | 5.054 | 313,961 | +0.08(+1.65%) |
Aug 26, 2008 | 4.935 | 4.977 | 4.922 | 4.972 | 975,523 | +0.02(+0.32%) |
Aug 25, 2008 | 5.020 | 5.049 | 4.935 | 4.956 | 499,941 | -0.10(-2.04%) |
Aug 22, 2008 | 5.009 | 5.075 | 5.009 | 5.059 | 204,207 | +0.05(+0.95%) |
Aug 21, 2008 | 5.017 | 5.017 | 4.967 | 5.012 | 156,269 | -0.01(-0.11%) |
Aug 20, 2008 | 5.012 | 5.041 | 4.988 | 5.017 | 223,428 | -0.02(-0.32%) |
Aug 19, 2008 | 5.041 | 5.075 | 5.012 | 5.033 | 262,737 | -0.08(-1.50%) |
Aug 18, 2008 | 5.123 | 5.155 | 5.089 | 5.110 | 102,785 | -0.03(-0.57%) |
Aug 15, 2008 | 5.173 | 5.189 | 5.123 | 5.139 | 0 | -0.03(-0.55%) |
Aug 14, 2008 | 5.168 | 5.224 | 5.139 | 5.167 | 135,615 | -0.01(-0.22%) |
Aug 13, 2008 | 5.155 | 5.189 | 5.144 | 5.179 | 133,147 | -0.06(-1.11%) |
Aug 12, 2008 | 5.258 | 5.279 | 5.217 | 5.237 | 126,978 | -0.04(-0.80%) |
Aug 11, 2008 | 5.301 | 5.316 | 5.277 | 5.279 | 168,536 | -0.01(-0.20%) |
Aug 08, 2008 | 5.250 | 5.290 | 5.226 | 5.290 | 129,865 | +0.05(+0.86%) |
Aug 07, 2008 | 5.245 | 5.279 | 5.226 | 5.245 | 126,235 | -0.04(-0.80%) |
Aug 06, 2008 | 5.306 | 5.314 | 5.253 | 5.287 | 218,281 | -0.02(-0.30%) |
Aug 05, 2008 | 5.301 | 5.346 | 5.290 | 5.303 | 170,675 | -0.01(-0.15%) |
Aug 04, 2008 | 5.327 | 5.346 | 5.298 | 5.311 | 161,974 | -0.04(-0.79%) |