Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.329 | 2.672 | 2.266 | 2.654 | 923,161 | +0.29(+12.21%) |
Oct 30, 2008 | 2.257 | 2.393 | 2.212 | 2.365 | 549,101 | +0.15(+6.94%) |
Oct 29, 2008 | 2.302 | 2.302 | 2.140 | 2.212 | 612,867 | -0.07(-3.16%) |
Oct 28, 2008 | 2.257 | 2.420 | 2.167 | 2.284 | 449,882 | +0.10(+4.55%) |
Oct 27, 2008 | 2.311 | 2.411 | 2.176 | 2.185 | 450,973 | -0.13(-5.47%) |
Oct 24, 2008 | 2.338 | 2.456 | 2.257 | 2.311 | 485,128 | -0.22(-8.57%) |
Oct 23, 2008 | 2.727 | 2.727 | 2.402 | 2.528 | 679,656 | -0.22(-7.89%) |
Oct 22, 2008 | 2.961 | 3.115 | 2.690 | 2.745 | 550,129 | -0.24(-8.16%) |
Oct 21, 2008 | 3.097 | 3.151 | 2.979 | 2.988 | 265,132 | -0.18(-5.70%) |
Oct 20, 2008 | 3.015 | 3.169 | 2.988 | 3.169 | 216,866 | +0.19(+6.36%) |
Oct 17, 2008 | 2.916 | 3.205 | 2.907 | 2.979 | 402,045 | -0.05(-1.79%) |
Oct 16, 2008 | 2.790 | 3.061 | 2.709 | 3.034 | 427,412 | +0.26(+9.45%) |
Oct 15, 2008 | 3.061 | 3.223 | 2.763 | 2.772 | 431,915 | -0.26(-8.63%) |
Oct 14, 2008 | 3.368 | 3.368 | 3.025 | 3.034 | 441,214 | -0.15(-4.82%) |
Oct 13, 2008 | 3.061 | 3.232 | 2.934 | 3.187 | 656,026 | +0.36(+12.78%) |
Oct 10, 2008 | 2.826 | 2.979 | 2.519 | 2.826 | 994,635 | -0.05(-1.57%) |
Oct 09, 2008 | 3.205 | 3.331 | 2.862 | 2.871 | 613,371 | -0.33(-10.42%) |
Oct 08, 2008 | 3.160 | 3.331 | 3.006 | 3.205 | 718,373 | +0.01(+0.28%) |
Oct 07, 2008 | 3.187 | 3.431 | 3.160 | 3.196 | 714,006 | -0.21(-6.10%) |
Oct 06, 2008 | 3.413 | 3.494 | 3.160 | 3.404 | 817,778 | -0.05(-1.31%) |
Oct 03, 2008 | 3.765 | 3.855 | 3.431 | 3.449 | 950,522 | -0.25(-6.83%) |
Oct 02, 2008 | 3.918 | 3.973 | 3.702 | 3.702 | 730,560 | -0.26(-6.61%) |
Oct 01, 2008 | 4.090 | 4.090 | 3.909 | 3.963 | 553,801 | -0.11(-2.66%) |
Sep 30, 2008 | 4.054 | 4.162 | 3.991 | 4.072 | 643,834 | +0.09(+2.27%) |
Sep 29, 2008 | 4.135 | 4.252 | 3.945 | 3.982 | 967,453 | -0.37(-8.51%) |
Sep 26, 2008 | 4.090 | 4.397 | 4.090 | 4.352 | 489,632 | +0.17(+4.10%) |
Sep 25, 2008 | 4.117 | 4.325 | 4.117 | 4.180 | 475,845 | +0.02(+0.43%) |
Sep 24, 2008 | 4.343 | 4.379 | 4.162 | 4.162 | 748,736 | -0.16(-3.76%) |
Sep 23, 2008 | 4.505 | 4.541 | 4.261 | 4.325 | 581,514 | -0.19(-4.20%) |
Sep 22, 2008 | 4.586 | 4.614 | 4.370 | 4.514 | 586,084 | -0.01(-0.20%) |
Sep 19, 2008 | 4.541 | 4.677 | 4.298 | 4.523 | 1,483,958 | +0.20(+4.59%) |
Sep 18, 2008 | 4.252 | 4.334 | 4.108 | 4.325 | 1,014,086 | +0.14(+3.46%) |
Sep 17, 2008 | 4.270 | 4.334 | 4.153 | 4.180 | 593,291 | -0.10(-2.32%) |
Sep 16, 2008 | 4.288 | 4.343 | 4.180 | 4.279 | 655,388 | -0.03(-0.63%) |
Sep 15, 2008 | 4.334 | 4.492 | 4.298 | 4.307 | 501,749 | -0.14(-3.25%) |
Sep 12, 2008 | 4.487 | 4.559 | 4.379 | 4.451 | 530,292 | -0.02(-0.40%) |
Sep 11, 2008 | 4.397 | 4.478 | 4.379 | 4.469 | 697,087 | -0.07(-1.59%) |
Sep 10, 2008 | 4.550 | 4.604 | 4.469 | 4.541 | 511,123 | +0.05(+1.21%) |
Sep 09, 2008 | 4.604 | 4.659 | 4.424 | 4.487 | 465,870 | -0.10(-2.17%) |
Sep 08, 2008 | 4.650 | 4.758 | 4.487 | 4.586 | 601,893 | +0.06(+1.40%) |
Sep 05, 2008 | 4.559 | 4.577 | 4.469 | 4.523 | 784,981 | -0.02(-0.40%) |
Sep 04, 2008 | 4.541 | 4.604 | 4.415 | 4.541 | 1,416,629 | -0.03(-0.59%) |
Sep 03, 2008 | 4.704 | 4.767 | 4.541 | 4.568 | 723,999 | -0.14(-2.88%) |
Sep 02, 2008 | 4.758 | 4.830 | 4.632 | 4.704 | 928,246 | +0.06(+1.36%) |
Aug 29, 2008 | 4.659 | 4.677 | 4.577 | 4.641 | 456,091 | -0.03(-0.58%) |
Aug 28, 2008 | 4.650 | 4.686 | 4.595 | 4.668 | 480,086 | +0.03(+0.58%) |
Aug 27, 2008 | 4.604 | 4.731 | 4.586 | 4.641 | 416,516 | +0.06(+1.38%) |
Aug 26, 2008 | 4.650 | 4.659 | 4.559 | 4.577 | 609,762 | -0.06(-1.36%) |
Aug 25, 2008 | 4.632 | 4.650 | 4.523 | 4.641 | 714,319 | -0.01(-0.19%) |
Aug 22, 2008 | 4.677 | 4.713 | 4.614 | 4.650 | 853,519 | +0.02(+0.39%) |
Aug 21, 2008 | 4.758 | 4.776 | 4.623 | 4.632 | 1,157,519 | -0.18(-3.75%) |
Aug 20, 2008 | 4.930 | 4.975 | 4.749 | 4.812 | 759,633 | -0.06(-1.30%) |
Aug 19, 2008 | 4.975 | 5.038 | 4.866 | 4.875 | 543,832 | -0.14(-2.70%) |
Aug 18, 2008 | 5.191 | 5.209 | 4.902 | 5.011 | 666,243 | -0.18(-3.48%) |
Aug 15, 2008 | 5.444 | 5.471 | 5.101 | 5.191 | 821,002 | -0.18(-3.36%) |
Aug 14, 2008 | 5.372 | 5.525 | 5.345 | 5.372 | 722,867 | -0.06(-1.16%) |
Aug 13, 2008 | 5.300 | 5.462 | 5.227 | 5.435 | 1,474,827 | +0.20(+3.79%) |
Aug 12, 2008 | 5.372 | 5.372 | 5.146 | 5.236 | 998,245 | -0.13(-2.36%) |
Aug 11, 2008 | 5.155 | 5.516 | 5.146 | 5.363 | 1,082,360 | +0.19(+3.66%) |
Aug 08, 2008 | 5.155 | 5.255 | 5.065 | 5.173 | 758,709 | +0.08(+1.60%) |
Aug 07, 2008 | 4.957 | 5.264 | 4.920 | 5.092 | 997,142 | +0.12(+2.36%) |
Aug 06, 2008 | 5.688 | 5.923 | 4.717 | 4.975 | 3,221,736 | -1.02(-17.02%) |
Aug 05, 2008 | 6.049 | 6.049 | 5.878 | 5.995 | 701,618 | +0.11(+1.84%) |
Aug 04, 2008 | 5.742 | 5.959 | 5.643 | 5.887 | 1,037,159 | +0.26(+4.65%) |