Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.831 | 3.988 | 3.729 | 3.917 | 608,306 | +0.19(+5.22%) |
Oct 30, 2008 | 3.750 | 3.855 | 3.692 | 3.722 | 555,358 | +0.12(+3.22%) |
Oct 29, 2008 | 3.494 | 3.709 | 3.456 | 3.606 | 927,137 | +0.16(+4.76%) |
Oct 28, 2008 | 3.309 | 3.443 | 3.190 | 3.443 | 628,412 | +0.28(+8.85%) |
Oct 27, 2008 | 3.176 | 3.313 | 3.163 | 3.163 | 277,525 | -0.04(-1.38%) |
Oct 24, 2008 | 3.139 | 3.306 | 3.132 | 3.207 | 392,545 | -0.12(-3.59%) |
Oct 23, 2008 | 3.330 | 3.439 | 3.197 | 3.327 | 397,366 | -0.01(-0.31%) |
Oct 22, 2008 | 3.507 | 3.511 | 3.255 | 3.337 | 409,172 | -0.23(-6.50%) |
Oct 21, 2008 | 3.545 | 3.617 | 3.518 | 3.569 | 436,750 | +0.02(+0.58%) |
Oct 20, 2008 | 3.514 | 3.582 | 3.432 | 3.548 | 426,398 | +0.09(+2.67%) |
Oct 17, 2008 | 3.272 | 3.490 | 3.196 | 3.456 | 551,527 | +0.14(+4.22%) |
Oct 16, 2008 | 3.412 | 3.412 | 2.992 | 3.316 | 538,657 | +0.03(+0.83%) |
Oct 15, 2008 | 3.344 | 3.429 | 3.289 | 3.289 | 667,643 | -0.05(-1.63%) |
Oct 14, 2008 | 3.071 | 3.378 | 3.071 | 3.344 | 556,389 | +0.45(+15.43%) |
Oct 13, 2008 | 2.781 | 2.900 | 2.726 | 2.897 | 540,430 | +0.22(+8.15%) |
Oct 10, 2008 | 2.491 | 2.729 | 2.436 | 2.678 | 1,037,936 | -0.22(-7.54%) |
Oct 09, 2008 | 3.241 | 3.337 | 2.723 | 2.897 | 862,321 | -0.27(-8.41%) |
Oct 08, 2008 | 2.747 | 3.275 | 2.729 | 3.163 | 749,010 | -0.10(-3.03%) |
Oct 07, 2008 | 3.548 | 3.582 | 3.211 | 3.262 | 576,346 | -0.30(-8.52%) |
Oct 06, 2008 | 3.685 | 3.717 | 3.204 | 3.565 | 737,966 | -0.26(-6.70%) |
Oct 03, 2008 | 3.889 | 3.958 | 3.760 | 3.821 | 289,331 | -0.01(-0.16%) |
Oct 02, 2008 | 4.053 | 4.060 | 3.818 | 3.827 | 279,723 | -0.23(-5.58%) |
Oct 01, 2008 | 3.849 | 4.111 | 3.821 | 4.053 | 498,816 | +0.21(+5.41%) |
Sep 30, 2008 | 3.941 | 3.941 | 3.678 | 3.845 | 316,005 | -0.08(-1.91%) |
Sep 29, 2008 | 4.162 | 4.162 | 3.859 | 3.920 | 428,523 | -0.28(-6.59%) |
Sep 26, 2008 | 4.313 | 4.316 | 4.176 | 4.197 | 0 | -0.16(-3.60%) |
Sep 25, 2008 | 4.231 | 4.377 | 4.231 | 4.354 | 266,771 | +0.15(+3.49%) |
Sep 24, 2008 | 4.111 | 4.207 | 4.077 | 4.207 | 352,581 | +0.12(+3.01%) |
Sep 23, 2008 | 4.162 | 4.165 | 4.067 | 4.084 | 328,480 | -0.12(-2.84%) |
Sep 22, 2008 | 4.381 | 4.398 | 4.197 | 4.203 | 330,435 | -0.20(-4.50%) |
Sep 19, 2008 | 4.060 | 4.432 | 4.036 | 4.401 | 0 | +0.59(+15.38%) |
Sep 18, 2008 | 3.821 | 3.845 | 3.487 | 3.814 | 727,429 | -0.03(-0.71%) |
Sep 17, 2008 | 4.197 | 4.210 | 3.828 | 3.842 | 704,591 | -0.44(-10.28%) |
Sep 16, 2008 | 4.384 | 4.384 | 4.183 | 4.282 | 690,525 | -0.19(-4.34%) |
Sep 15, 2008 | 4.555 | 4.606 | 4.466 | 4.476 | 285,772 | -0.15(-3.32%) |
Sep 12, 2008 | 4.674 | 4.674 | 4.568 | 4.630 | 355,392 | -0.16(-3.28%) |
Sep 11, 2008 | 4.831 | 4.841 | 4.746 | 4.787 | 383,391 | -0.11(-2.30%) |
Sep 10, 2008 | 4.835 | 4.927 | 4.835 | 4.899 | 327,389 | +0.05(+1.06%) |
Sep 09, 2008 | 4.927 | 4.985 | 4.838 | 4.848 | 462,481 | -0.08(-1.52%) |
Sep 08, 2008 | 5.032 | 5.050 | 4.855 | 4.923 | 283,269 | +0.02(+0.35%) |
Sep 05, 2008 | 4.879 | 4.940 | 4.828 | 4.906 | 0 | +0.01(+0.14%) |
Sep 04, 2008 | 4.995 | 4.998 | 4.889 | 4.899 | 343,202 | -0.10(-1.98%) |
Sep 03, 2008 | 5.032 | 5.067 | 4.988 | 4.998 | 430,281 | -0.02(-0.34%) |
Sep 02, 2008 | 5.114 | 5.169 | 5.015 | 5.015 | 408,035 | -0.06(-1.21%) |
Aug 29, 2008 | 5.125 | 5.165 | 5.070 | 5.077 | 211,965 | -0.01(-0.20%) |
Aug 28, 2008 | 5.005 | 5.101 | 5.002 | 5.087 | 237,628 | +0.11(+2.19%) |
Aug 27, 2008 | 4.916 | 5.046 | 4.869 | 4.978 | 253,804 | +0.09(+1.74%) |
Aug 26, 2008 | 4.828 | 4.918 | 4.828 | 4.893 | 358,232 | +0.10(+2.06%) |
Aug 25, 2008 | 4.927 | 4.930 | 4.794 | 4.794 | 276,109 | -0.13(-2.63%) |
Aug 22, 2008 | 4.913 | 4.978 | 4.910 | 4.923 | 274,409 | +0.05(+0.98%) |
Aug 21, 2008 | 4.811 | 4.913 | 4.811 | 4.876 | 219,398 | -0.03(-0.56%) |
Aug 20, 2008 | 4.896 | 4.930 | 4.865 | 4.903 | 157,384 | +0.03(+0.70%) |
Aug 19, 2008 | 4.889 | 4.927 | 4.858 | 4.869 | 223,832 | -0.02(-0.49%) |
Aug 18, 2008 | 4.968 | 4.981 | 4.886 | 4.893 | 208,896 | -0.08(-1.55%) |
Aug 15, 2008 | 4.961 | 4.978 | 4.934 | 4.970 | 0 | -0.00(-0.10%) |
Aug 14, 2008 | 4.913 | 4.981 | 4.913 | 4.974 | 144,104 | +0.06(+1.25%) |
Aug 13, 2008 | 4.882 | 4.971 | 4.879 | 4.913 | 231,289 | -0.01(-0.28%) |
Aug 12, 2008 | 5.036 | 5.070 | 4.920 | 4.927 | 211,598 | -0.12(-2.37%) |
Aug 11, 2008 | 5.029 | 5.104 | 4.998 | 5.046 | 265,733 | -0.03(-0.60%) |
Aug 08, 2008 | 4.947 | 5.084 | 4.944 | 5.077 | 311,061 | +0.14(+2.83%) |
Aug 07, 2008 | 4.998 | 5.019 | 4.927 | 4.937 | 319,754 | -0.08(-1.63%) |
Aug 06, 2008 | 4.981 | 5.050 | 4.934 | 5.019 | 270,989 | +0.02(+0.41%) |
Aug 05, 2008 | 4.910 | 4.998 | 4.910 | 4.998 | 279,365 | +0.09(+1.81%) |
Aug 04, 2008 | 4.961 | 4.964 | 4.899 | 4.910 | 347,094 | -0.06(-1.30%) |