Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.400 | 3.668 | 3.332 | 3.623 | 7,647,698 | +0.23(+6.67%) |
Oct 30, 2008 | 3.389 | 3.423 | 3.309 | 3.396 | 4,895,888 | +0.07(+2.04%) |
Oct 29, 2008 | 3.298 | 3.396 | 3.192 | 3.328 | 10,393,333 | +0.03(+1.03%) |
Oct 28, 2008 | 3.135 | 3.324 | 3.098 | 3.294 | 9,868,657 | +0.16(+5.19%) |
Oct 27, 2008 | 3.139 | 3.230 | 3.109 | 3.132 | 4,048,763 | -0.05(-1.66%) |
Oct 24, 2008 | 3.162 | 3.294 | 3.113 | 3.185 | 6,371,001 | -0.11(-3.44%) |
Oct 23, 2008 | 3.457 | 3.494 | 3.222 | 3.298 | 10,793,221 | -0.14(-4.07%) |
Oct 22, 2008 | 3.717 | 3.717 | 3.389 | 3.438 | 10,271,187 | -0.38(-9.99%) |
Oct 21, 2008 | 3.668 | 3.985 | 3.668 | 3.819 | 10,617,724 | -0.56(-12.77%) |
Oct 20, 2008 | 4.371 | 4.397 | 4.250 | 4.378 | 3,262,927 | +0.10(+2.39%) |
Oct 17, 2008 | 4.208 | 4.414 | 4.084 | 4.276 | 4,445,120 | -0.02(-0.53%) |
Oct 16, 2008 | 4.223 | 4.318 | 4.106 | 4.299 | 5,584,267 | +0.07(+1.61%) |
Oct 15, 2008 | 4.341 | 4.409 | 4.201 | 4.231 | 4,655,987 | -0.19(-4.19%) |
Oct 14, 2008 | 4.597 | 4.658 | 4.348 | 4.416 | 4,267,855 | -0.16(-3.47%) |
Oct 13, 2008 | 4.375 | 4.582 | 4.216 | 4.575 | 3,247,611 | +0.34(+8.13%) |
Oct 10, 2008 | 4.046 | 4.401 | 3.959 | 4.231 | 13,700,999 | +0.00(+0.00%) |
Oct 09, 2008 | 4.431 | 4.741 | 4.223 | 4.231 | 6,370,868 | -0.09(-2.10%) |
Oct 08, 2008 | 4.227 | 4.450 | 3.865 | 4.322 | 4,212,911 | -0.02(-0.52%) |
Oct 07, 2008 | 4.563 | 4.722 | 4.303 | 4.344 | 4,182,043 | -0.10(-2.29%) |
Oct 06, 2008 | 4.363 | 4.454 | 4.144 | 4.446 | 6,484,295 | -0.03(-0.76%) |
Oct 03, 2008 | 4.601 | 4.688 | 4.454 | 4.480 | 7,488,331 | -0.08(-1.66%) |
Oct 02, 2008 | 4.888 | 5.077 | 4.503 | 4.556 | 8,746,430 | -0.33(-6.80%) |
Oct 01, 2008 | 5.315 | 5.315 | 4.669 | 4.888 | 8,885,396 | -0.51(-9.51%) |
Sep 30, 2008 | 5.753 | 5.753 | 5.323 | 5.402 | 10,393,394 | -0.34(-5.86%) |
Sep 29, 2008 | 5.837 | 5.837 | 5.402 | 5.738 | 7,805,014 | -0.65(-10.12%) |
Sep 26, 2008 | 6.290 | 6.441 | 6.245 | 6.384 | 2,175,806 | -0.01(-0.18%) |
Sep 25, 2008 | 6.365 | 6.407 | 6.252 | 6.396 | 2,032,213 | +0.05(+0.77%) |
Sep 24, 2008 | 6.388 | 6.437 | 6.236 | 6.347 | 3,062,013 | -0.01(-0.12%) |
Sep 23, 2008 | 5.931 | 6.430 | 5.931 | 6.354 | 4,160,654 | -0.09(-1.46%) |
Sep 22, 2008 | 6.600 | 6.686 | 6.422 | 6.449 | 2,372,935 | -0.20(-2.96%) |
Sep 19, 2008 | 6.709 | 6.709 | 6.112 | 6.645 | 4,678,053 | +0.22(+3.47%) |
Sep 18, 2008 | 6.547 | 6.585 | 6.316 | 6.422 | 8,697,521 | -0.03(-0.53%) |
Sep 17, 2008 | 6.305 | 6.569 | 5.905 | 6.456 | 4,420,504 | +0.08(+1.30%) |
Sep 16, 2008 | 6.211 | 6.384 | 6.112 | 6.373 | 3,036,198 | +0.14(+2.30%) |
Sep 15, 2008 | 6.041 | 6.373 | 6.041 | 6.229 | 2,191,821 | -0.08(-1.32%) |
Sep 12, 2008 | 6.192 | 6.320 | 6.158 | 6.313 | 2,895,011 | +0.03(+0.54%) |
Sep 11, 2008 | 6.116 | 6.282 | 6.029 | 6.279 | 1,685,371 | +0.11(+1.78%) |
Sep 10, 2008 | 6.195 | 6.226 | 6.075 | 6.169 | 1,922,127 | +0.03(+0.55%) |
Sep 09, 2008 | 6.294 | 6.392 | 6.135 | 6.135 | 2,489,107 | -0.15(-2.46%) |
Sep 08, 2008 | 6.169 | 6.350 | 6.150 | 6.290 | 2,866,571 | +0.25(+4.06%) |
Sep 05, 2008 | 6.003 | 6.059 | 5.912 | 6.044 | 1,886,896 | -0.02(-0.31%) |
Sep 04, 2008 | 6.071 | 6.112 | 5.954 | 6.063 | 2,061,911 | -0.04(-0.68%) |
Sep 03, 2008 | 6.056 | 6.150 | 6.010 | 6.105 | 1,576,677 | +0.03(+0.50%) |
Sep 02, 2008 | 6.127 | 6.297 | 6.029 | 6.075 | 1,791,703 | +0.06(+0.94%) |
Aug 29, 2008 | 6.033 | 6.048 | 5.965 | 6.018 | 1,262,778 | -0.05(-0.87%) |
Aug 28, 2008 | 5.939 | 6.082 | 5.889 | 6.071 | 2,219,987 | +0.15(+2.55%) |
Aug 27, 2008 | 5.957 | 6.033 | 5.889 | 5.920 | 1,210,897 | -0.04(-0.63%) |
Aug 26, 2008 | 5.878 | 5.965 | 5.825 | 5.957 | 1,495,315 | +0.08(+1.28%) |
Aug 25, 2008 | 6.007 | 6.037 | 5.844 | 5.882 | 1,306,755 | -0.14(-2.26%) |
Aug 22, 2008 | 5.897 | 6.063 | 5.753 | 6.018 | 1,872,274 | +0.13(+2.25%) |
Aug 21, 2008 | 5.889 | 5.946 | 5.787 | 5.886 | 1,457,249 | -0.04(-0.64%) |
Aug 20, 2008 | 5.995 | 6.048 | 5.833 | 5.923 | 2,035,993 | -0.06(-1.01%) |
Aug 19, 2008 | 6.056 | 6.233 | 5.954 | 5.984 | 1,603,522 | -0.10(-1.61%) |
Aug 18, 2008 | 6.169 | 6.218 | 6.025 | 6.082 | 1,553,345 | -0.02(-0.25%) |
Aug 15, 2008 | 6.093 | 6.226 | 6.067 | 6.097 | 1,586,405 | +0.02(+0.25%) |
Aug 14, 2008 | 6.025 | 6.158 | 5.954 | 6.082 | 1,635,779 | +0.02(+0.25%) |
Aug 13, 2008 | 6.097 | 6.161 | 6.022 | 6.067 | 2,254,892 | -0.05(-0.86%) |
Aug 12, 2008 | 6.101 | 6.188 | 6.041 | 6.120 | 1,482,739 | -0.01(-0.12%) |
Aug 11, 2008 | 5.950 | 6.218 | 5.905 | 6.127 | 3,494,966 | +0.18(+3.05%) |
Aug 08, 2008 | 5.712 | 5.976 | 5.704 | 5.946 | 2,747,834 | +0.24(+4.24%) |
Aug 07, 2008 | 5.852 | 5.855 | 5.697 | 5.704 | 2,267,600 | -0.19(-3.21%) |
Aug 06, 2008 | 5.905 | 5.931 | 5.750 | 5.893 | 2,537,395 | -0.01(-0.19%) |
Aug 05, 2008 | 5.799 | 5.916 | 5.765 | 5.905 | 2,882,795 | +0.16(+2.76%) |
Aug 04, 2008 | 5.738 | 5.780 | 5.568 | 5.746 | 2,866,287 | +0.01(+0.13%) |