Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.761 | 3.929 | 3.736 | 3.906 | 882,248 | +0.11(+2.97%) |
Oct 30, 2008 | 3.882 | 3.931 | 3.702 | 3.793 | 500,897 | +0.03(+0.85%) |
Oct 29, 2008 | 3.746 | 3.931 | 3.717 | 3.761 | 814,809 | +0.03(+0.80%) |
Oct 28, 2008 | 3.494 | 3.744 | 3.355 | 3.732 | 1,180,711 | +0.29(+8.46%) |
Oct 27, 2008 | 3.313 | 3.610 | 3.307 | 3.440 | 1,335,509 | +0.10(+2.92%) |
Oct 24, 2008 | 3.296 | 3.468 | 3.296 | 3.343 | 797,515 | -0.08(-2.24%) |
Oct 23, 2008 | 3.536 | 3.685 | 3.358 | 3.419 | 790,193 | -0.09(-2.48%) |
Oct 22, 2008 | 3.513 | 3.732 | 3.453 | 3.506 | 751,120 | -0.08(-2.25%) |
Oct 21, 2008 | 3.666 | 3.791 | 3.540 | 3.587 | 1,912,123 | -0.04(-1.00%) |
Oct 20, 2008 | 3.610 | 3.719 | 3.574 | 3.623 | 1,463,625 | -0.08(-2.29%) |
Oct 17, 2008 | 3.753 | 3.989 | 3.691 | 3.708 | 1,171,290 | -0.17(-4.38%) |
Oct 16, 2008 | 3.810 | 4.014 | 3.615 | 3.878 | 1,517,295 | +0.10(+2.53%) |
Oct 15, 2008 | 3.910 | 3.970 | 3.710 | 3.783 | 527,095 | -0.20(-5.07%) |
Oct 14, 2008 | 4.171 | 4.236 | 3.910 | 3.984 | 1,503,770 | -0.09(-2.19%) |
Oct 13, 2008 | 3.789 | 4.110 | 3.753 | 4.074 | 1,246,282 | +0.42(+11.65%) |
Oct 10, 2008 | 3.453 | 3.715 | 3.256 | 3.649 | 1,063,931 | +0.10(+2.69%) |
Oct 09, 2008 | 3.893 | 3.893 | 3.466 | 3.553 | 890,093 | -0.25(-6.70%) |
Oct 08, 2008 | 3.619 | 3.927 | 3.615 | 3.808 | 846,620 | +0.11(+2.99%) |
Oct 07, 2008 | 3.712 | 3.778 | 3.513 | 3.698 | 886,017 | +0.16(+4.38%) |
Oct 06, 2008 | 3.593 | 3.613 | 3.411 | 3.542 | 3,612,960 | -0.03(-0.71%) |
Oct 03, 2008 | 3.632 | 3.756 | 3.502 | 3.568 | 1,267,161 | +0.00(+0.00%) |
Oct 02, 2008 | 4.029 | 4.174 | 3.547 | 3.568 | 1,653,740 | -0.60(-14.34%) |
Oct 01, 2008 | 4.112 | 4.197 | 4.034 | 4.165 | 742,189 | +0.02(+0.46%) |
Sep 30, 2008 | 4.059 | 4.227 | 3.887 | 4.146 | 399,811 | +0.10(+2.41%) |
Sep 29, 2008 | 4.142 | 4.227 | 3.887 | 4.048 | 514,544 | -0.18(-4.22%) |
Sep 26, 2008 | 4.038 | 4.239 | 3.906 | 4.227 | 587,979 | +0.08(+1.84%) |
Sep 25, 2008 | 4.312 | 4.346 | 4.076 | 4.150 | 648,232 | -0.12(-2.79%) |
Sep 24, 2008 | 4.571 | 4.571 | 4.252 | 4.269 | 512,365 | -0.16(-3.60%) |
Sep 23, 2008 | 4.361 | 4.505 | 4.288 | 4.429 | 638,740 | +0.09(+2.06%) |
Sep 22, 2008 | 4.448 | 4.673 | 4.254 | 4.339 | 840,107 | -0.14(-3.04%) |
Sep 19, 2008 | 4.463 | 4.637 | 4.407 | 4.475 | 1,906,457 | +0.04(+1.01%) |
Sep 18, 2008 | 4.667 | 4.709 | 4.322 | 4.431 | 1,183,572 | -0.12(-2.57%) |
Sep 17, 2008 | 4.545 | 4.658 | 4.516 | 4.548 | 808,014 | -0.07(-1.47%) |
Sep 16, 2008 | 4.562 | 4.711 | 4.545 | 4.616 | 854,404 | -0.02(-0.37%) |
Sep 15, 2008 | 4.426 | 4.800 | 4.426 | 4.633 | 620,021 | +0.06(+1.21%) |
Sep 12, 2008 | 4.420 | 4.605 | 4.314 | 4.577 | 705,380 | +0.12(+2.72%) |
Sep 11, 2008 | 4.261 | 4.458 | 4.135 | 4.456 | 1,249,298 | +0.13(+2.95%) |
Sep 10, 2008 | 4.492 | 4.492 | 4.205 | 4.329 | 1,344,135 | -0.06(-1.45%) |
Sep 09, 2008 | 4.522 | 4.650 | 4.356 | 4.392 | 782,329 | -0.12(-2.64%) |
Sep 08, 2008 | 4.269 | 4.745 | 4.269 | 4.511 | 870,413 | +0.05(+1.19%) |
Sep 05, 2008 | 4.501 | 4.533 | 4.348 | 4.458 | 947,974 | -0.07(-1.64%) |
Sep 04, 2008 | 4.671 | 4.673 | 4.497 | 4.533 | 979,823 | -0.17(-3.61%) |
Sep 03, 2008 | 4.601 | 4.726 | 4.550 | 4.703 | 3,027,837 | +0.10(+2.22%) |
Sep 02, 2008 | 4.327 | 4.603 | 4.327 | 4.601 | 1,635,303 | +0.36(+8.58%) |
Aug 29, 2008 | 4.178 | 4.248 | 4.178 | 4.237 | 1,230,206 | +0.03(+0.61%) |
Aug 28, 2008 | 4.178 | 4.233 | 4.144 | 4.212 | 1,150,598 | +0.05(+1.12%) |
Aug 27, 2008 | 4.186 | 4.197 | 4.161 | 4.165 | 406,578 | -0.03(-0.76%) |
Aug 26, 2008 | 4.233 | 4.233 | 4.112 | 4.197 | 376,183 | -0.03(-0.70%) |
Aug 25, 2008 | 4.405 | 4.405 | 4.220 | 4.227 | 437,689 | -0.20(-4.56%) |
Aug 22, 2008 | 4.248 | 4.431 | 4.199 | 4.429 | 365,096 | +0.20(+4.78%) |
Aug 21, 2008 | 4.167 | 4.271 | 4.094 | 4.227 | 564,515 | +0.02(+0.56%) |
Aug 20, 2008 | 4.180 | 4.239 | 4.120 | 4.203 | 291,144 | +0.04(+1.07%) |
Aug 19, 2008 | 4.205 | 4.248 | 4.137 | 4.159 | 312,146 | -0.09(-2.20%) |
Aug 18, 2008 | 4.356 | 4.356 | 4.186 | 4.252 | 636,543 | -0.09(-2.10%) |
Aug 15, 2008 | 4.452 | 4.463 | 4.252 | 4.344 | 822,766 | -0.08(-1.87%) |
Aug 14, 2008 | 4.378 | 4.460 | 4.365 | 4.426 | 387,496 | +0.02(+0.43%) |
Aug 13, 2008 | 4.384 | 4.431 | 4.217 | 4.407 | 568,807 | +0.01(+0.29%) |
Aug 12, 2008 | 4.339 | 4.407 | 4.239 | 4.395 | 601,080 | +0.05(+1.12%) |
Aug 11, 2008 | 4.526 | 4.526 | 4.335 | 4.346 | 715,685 | -0.18(-3.99%) |
Aug 08, 2008 | 4.401 | 4.658 | 4.401 | 4.526 | 657,954 | +0.09(+2.11%) |
Aug 07, 2008 | 4.501 | 4.569 | 4.405 | 4.433 | 536,845 | -0.09(-2.07%) |
Aug 06, 2008 | 4.528 | 4.607 | 4.448 | 4.526 | 510,055 | -0.01(-0.19%) |
Aug 05, 2008 | 4.418 | 4.558 | 4.414 | 4.535 | 626,453 | +0.19(+4.40%) |
Aug 04, 2008 | 4.358 | 4.450 | 4.293 | 4.344 | 400,508 | -0.03(-0.68%) |