Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.827 | 3.136 | 2.770 | 3.016 | 487,238 | +0.20(+6.94%) |
Oct 30, 2008 | 2.726 | 2.902 | 2.603 | 2.820 | 643,125 | +0.19(+7.19%) |
Oct 29, 2008 | 2.480 | 3.306 | 2.322 | 2.631 | 2,837,711 | +0.17(+6.92%) |
Oct 28, 2008 | 2.473 | 2.600 | 2.271 | 2.461 | 916,160 | +0.06(+2.36%) |
Oct 27, 2008 | 2.568 | 2.701 | 2.398 | 2.404 | 436,075 | -0.20(-7.52%) |
Oct 24, 2008 | 2.568 | 2.776 | 2.505 | 2.600 | 1,042,018 | -0.13(-4.63%) |
Oct 23, 2008 | 2.928 | 3.155 | 2.631 | 2.726 | 3,293,810 | -0.19(-6.49%) |
Oct 22, 2008 | 3.104 | 3.199 | 2.839 | 2.915 | 1,078,534 | -0.25(-7.78%) |
Oct 21, 2008 | 3.287 | 3.407 | 3.155 | 3.161 | 491,790 | -0.20(-6.00%) |
Oct 20, 2008 | 3.388 | 3.546 | 3.275 | 3.363 | 601,275 | +0.03(+0.76%) |
Oct 17, 2008 | 3.338 | 3.615 | 3.155 | 3.338 | 759,584 | -0.15(-4.17%) |
Oct 16, 2008 | 3.407 | 3.546 | 3.067 | 3.483 | 848,302 | +0.11(+3.18%) |
Oct 15, 2008 | 3.546 | 3.754 | 3.256 | 3.376 | 736,120 | -0.21(-5.81%) |
Oct 14, 2008 | 3.931 | 4.133 | 3.470 | 3.584 | 849,395 | -0.23(-6.12%) |
Oct 13, 2008 | 3.218 | 3.836 | 3.180 | 3.817 | 1,151,978 | +0.74(+23.98%) |
Oct 10, 2008 | 2.839 | 3.344 | 2.253 | 3.079 | 4,899,852 | -0.01(-0.41%) |
Oct 09, 2008 | 3.546 | 3.754 | 3.085 | 3.092 | 1,763,738 | -0.40(-11.39%) |
Oct 08, 2008 | 3.155 | 3.666 | 2.928 | 3.489 | 2,469,778 | +0.25(+7.80%) |
Oct 07, 2008 | 3.666 | 3.729 | 3.149 | 3.237 | 3,534,811 | -0.38(-10.63%) |
Oct 06, 2008 | 4.076 | 4.076 | 3.546 | 3.622 | 1,721,208 | -0.50(-12.23%) |
Oct 03, 2008 | 4.436 | 4.436 | 4.114 | 4.127 | 884,416 | -0.25(-5.63%) |
Oct 02, 2008 | 4.631 | 4.745 | 4.328 | 4.373 | 780,749 | -0.30(-6.35%) |
Oct 01, 2008 | 4.840 | 4.877 | 4.461 | 4.669 | 882,809 | -0.20(-4.15%) |
Sep 30, 2008 | 4.915 | 5.029 | 4.739 | 4.871 | 808,187 | +0.01(+0.26%) |
Sep 29, 2008 | 5.086 | 5.256 | 4.606 | 4.858 | 962,604 | -0.33(-6.44%) |
Sep 26, 2008 | 4.833 | 5.376 | 4.833 | 5.193 | 680,715 | +0.26(+5.24%) |
Sep 25, 2008 | 5.016 | 5.092 | 4.675 | 4.934 | 930,157 | -0.09(-1.76%) |
Sep 24, 2008 | 5.559 | 5.565 | 4.940 | 5.023 | 653,877 | -0.28(-5.35%) |
Sep 23, 2008 | 5.086 | 5.565 | 5.086 | 5.306 | 1,155,359 | +0.21(+4.21%) |
Sep 22, 2008 | 5.616 | 5.647 | 5.060 | 5.092 | 518,098 | -0.53(-9.43%) |
Sep 19, 2008 | 5.887 | 6.095 | 5.401 | 5.622 | 2,488,788 | +0.07(+1.25%) |
Sep 18, 2008 | 4.846 | 5.773 | 4.802 | 5.553 | 2,337,942 | +0.81(+17.18%) |
Sep 17, 2008 | 4.896 | 4.997 | 4.562 | 4.739 | 1,029,744 | -0.24(-4.82%) |
Sep 16, 2008 | 4.593 | 5.073 | 4.442 | 4.978 | 1,657,252 | +0.50(+11.28%) |
Sep 15, 2008 | 4.480 | 4.511 | 4.328 | 4.474 | 1,431,477 | -0.05(-1.12%) |
Sep 12, 2008 | 4.726 | 4.726 | 4.492 | 4.524 | 1,692,081 | -0.20(-4.14%) |
Sep 11, 2008 | 4.732 | 4.751 | 4.543 | 4.720 | 1,627,972 | -0.04(-0.80%) |
Sep 10, 2008 | 4.814 | 5.067 | 4.739 | 4.758 | 2,456,169 | +0.02(+0.40%) |
Sep 09, 2008 | 4.997 | 5.060 | 4.511 | 4.739 | 2,214,835 | -0.28(-5.53%) |
Sep 08, 2008 | 5.376 | 5.376 | 4.884 | 5.016 | 1,699,421 | -0.24(-4.56%) |
Sep 05, 2008 | 5.212 | 5.281 | 5.142 | 5.256 | 1,789,268 | -0.01(-0.12%) |
Sep 04, 2008 | 5.571 | 5.571 | 5.142 | 5.262 | 1,698,360 | -0.34(-6.08%) |
Sep 03, 2008 | 5.609 | 5.710 | 5.489 | 5.603 | 1,055,894 | -0.01(-0.22%) |
Sep 02, 2008 | 5.906 | 5.969 | 5.540 | 5.616 | 924,215 | -0.20(-3.37%) |
Aug 29, 2008 | 5.811 | 5.824 | 5.584 | 5.811 | 1,242,509 | -0.03(-0.54%) |
Aug 28, 2008 | 5.937 | 5.994 | 5.792 | 5.843 | 877,070 | -0.08(-1.38%) |
Aug 27, 2008 | 5.792 | 6.165 | 5.710 | 5.925 | 922,041 | +0.14(+2.40%) |
Aug 26, 2008 | 5.824 | 5.975 | 5.666 | 5.786 | 574,163 | -0.04(-0.76%) |
Aug 25, 2008 | 5.969 | 5.982 | 5.799 | 5.830 | 303,005 | -0.16(-2.74%) |
Aug 22, 2008 | 5.937 | 6.114 | 5.906 | 5.994 | 537,001 | +0.09(+1.50%) |
Aug 21, 2008 | 5.982 | 6.038 | 5.862 | 5.906 | 524,389 | -0.13(-2.09%) |
Aug 20, 2008 | 5.994 | 6.177 | 5.925 | 6.032 | 920,367 | +0.07(+1.16%) |
Aug 19, 2008 | 6.259 | 6.284 | 5.925 | 5.963 | 895,095 | -0.37(-5.78%) |
Aug 18, 2008 | 6.303 | 6.587 | 6.171 | 6.329 | 936,918 | +0.01(+0.20%) |
Aug 15, 2008 | 6.247 | 6.341 | 6.120 | 6.316 | 1,134,354 | +0.13(+2.04%) |
Aug 14, 2008 | 5.994 | 6.398 | 5.937 | 6.190 | 1,508,505 | +0.13(+2.08%) |
Aug 13, 2008 | 5.900 | 6.139 | 5.805 | 6.064 | 2,554,270 | -0.30(-4.76%) |
Aug 12, 2008 | 5.780 | 6.521 | 5.622 | 6.366 | 2,466,822 | +0.58(+10.03%) |
Aug 11, 2008 | 5.370 | 5.786 | 5.111 | 5.786 | 1,840,268 | +0.42(+7.88%) |
Aug 08, 2008 | 4.959 | 5.515 | 4.612 | 5.363 | 29,444,366 | -1.72(-24.24%) |
Aug 07, 2008 | 6.695 | 7.370 | 6.695 | 7.079 | 4,359,489 | +0.27(+3.99%) |
Aug 06, 2008 | 6.499 | 6.814 | 6.449 | 6.808 | 3,000,881 | +0.28(+4.25%) |
Aug 05, 2008 | 6.758 | 6.796 | 6.417 | 6.531 | 1,504,630 | -0.15(-2.17%) |
Aug 04, 2008 | 6.732 | 6.890 | 6.543 | 6.676 | 1,138,762 | -0.08(-1.12%) |