Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.200 | 4.250 | 3.950 | 4.150 | 930,884 | -0.07(-1.66%) |
Oct 30, 2008 | 3.930 | 4.220 | 3.850 | 4.220 | 1,006,237 | +0.47(+12.53%) |
Oct 29, 2008 | 3.890 | 4.000 | 3.620 | 3.750 | 1,417,308 | -0.10(-2.60%) |
Oct 28, 2008 | 3.820 | 4.060 | 3.680 | 3.850 | 1,840,169 | +0.11(+2.94%) |
Oct 27, 2008 | 4.550 | 4.600 | 3.720 | 3.740 | 1,166,671 | -0.89(-19.22%) |
Oct 24, 2008 | 4.530 | 4.750 | 4.510 | 4.630 | 690,557 | -0.36(-7.21%) |
Oct 23, 2008 | 5.420 | 5.420 | 4.640 | 4.990 | 711,627 | -0.40(-7.42%) |
Oct 22, 2008 | 5.570 | 5.800 | 5.300 | 5.390 | 575,852 | -0.29(-5.11%) |
Oct 21, 2008 | 5.620 | 5.930 | 5.520 | 5.680 | 911,148 | -0.03(-0.53%) |
Oct 20, 2008 | 5.020 | 5.720 | 4.950 | 5.710 | 1,130,018 | +0.82(+16.77%) |
Oct 17, 2008 | 4.860 | 5.240 | 4.790 | 4.890 | 1,173,154 | -0.11(-2.20%) |
Oct 16, 2008 | 4.430 | 5.010 | 4.200 | 5.000 | 1,581,761 | +0.62(+14.16%) |
Oct 15, 2008 | 5.000 | 5.080 | 4.200 | 4.380 | 1,327,194 | -0.61(-12.22%) |
Oct 14, 2008 | 5.250 | 5.400 | 4.841 | 4.990 | 1,156,426 | -0.07(-1.38%) |
Oct 13, 2008 | 4.670 | 5.080 | 4.670 | 5.060 | 1,126,367 | +0.65(+14.74%) |
Oct 10, 2008 | 4.540 | 4.730 | 3.880 | 4.410 | 2,117,654 | -0.22(-4.75%) |
Oct 09, 2008 | 5.100 | 5.300 | 4.620 | 4.630 | 1,266,744 | -0.42(-8.32%) |
Oct 08, 2008 | 5.250 | 5.460 | 4.900 | 5.050 | 1,697,810 | -0.25(-4.72%) |
Oct 07, 2008 | 5.990 | 6.110 | 5.300 | 5.300 | 2,095,375 | -0.50(-8.54%) |
Oct 06, 2008 | 6.520 | 6.640 | 5.340 | 5.795 | 1,956,654 | -0.90(-13.38%) |
Oct 03, 2008 | 6.800 | 6.968 | 6.480 | 6.690 | 2,011,010 | +0.07(+1.06%) |
Oct 02, 2008 | 7.400 | 7.475 | 6.560 | 6.620 | 1,876,576 | -0.79(-10.66%) |
Oct 01, 2008 | 7.610 | 7.670 | 7.330 | 7.410 | 1,349,703 | -0.24(-3.14%) |
Sep 30, 2008 | 7.640 | 7.900 | 7.330 | 7.650 | 902,180 | +0.08(+1.06%) |
Sep 29, 2008 | 7.850 | 7.940 | 7.510 | 7.570 | 1,630,769 | -0.41(-5.14%) |
Sep 26, 2008 | 7.890 | 8.200 | 7.740 | 7.980 | 1,536,357 | -0.04(-0.50%) |
Sep 25, 2008 | 8.020 | 8.300 | 7.690 | 8.020 | 2,524,653 | +0.06(+0.75%) |
Sep 24, 2008 | 8.590 | 8.710 | 7.950 | 7.960 | 1,236,466 | -0.63(-7.33%) |
Sep 23, 2008 | 8.610 | 8.780 | 8.340 | 8.590 | 805,795 | -0.04(-0.46%) |
Sep 22, 2008 | 9.050 | 9.180 | 8.560 | 8.630 | 1,193,773 | -0.44(-4.85%) |
Sep 19, 2008 | 9.600 | 9.650 | 8.950 | 9.070 | 1,934,454 | +0.09(+1.00%) |
Sep 18, 2008 | 8.830 | 9.130 | 7.760 | 8.980 | 2,093,556 | +0.48(+5.65%) |
Sep 17, 2008 | 9.350 | 9.440 | 8.500 | 8.500 | 1,248,423 | -0.96(-10.15%) |
Sep 16, 2008 | 8.910 | 9.460 | 8.685 | 9.460 | 1,066,165 | +0.63(+7.13%) |
Sep 15, 2008 | 9.030 | 9.100 | 8.680 | 8.830 | 817,227 | -0.34(-3.71%) |
Sep 12, 2008 | 9.310 | 9.430 | 9.060 | 9.170 | 592,722 | -0.28(-2.96%) |
Sep 11, 2008 | 9.180 | 9.550 | 9.020 | 9.450 | 834,881 | +0.11(+1.18%) |
Sep 10, 2008 | 9.300 | 9.470 | 9.100 | 9.340 | 975,084 | +0.21(+2.30%) |
Sep 09, 2008 | 9.880 | 9.950 | 9.130 | 9.130 | 1,327,985 | -0.80(-8.06%) |
Sep 08, 2008 | 10.10 | 10.21 | 9.820 | 9.930 | 634,957 | +0.01(+0.10%) |
Sep 05, 2008 | 9.630 | 10.06 | 9.490 | 9.920 | 710,214 | +0.29(+3.01%) |
Sep 04, 2008 | 10.03 | 10.09 | 9.610 | 9.630 | 957,105 | -0.45(-4.46%) |
Sep 03, 2008 | 9.920 | 10.14 | 9.750 | 10.08 | 774,016 | +0.17(+1.72%) |
Sep 02, 2008 | 10.33 | 10.36 | 9.780 | 9.910 | 917,570 | -0.32(-3.13%) |
Aug 29, 2008 | 10.19 | 10.32 | 10.03 | 10.23 | 1,417,688 | -0.04(-0.39%) |
Aug 28, 2008 | 9.980 | 10.32 | 9.980 | 10.27 | 670,615 | +0.29(+2.91%) |
Aug 27, 2008 | 9.800 | 10.03 | 9.730 | 9.980 | 854,813 | +0.36(+3.74%) |
Aug 26, 2008 | 9.620 | 9.800 | 9.560 | 9.620 | 459,480 | +0.01(+0.10%) |
Aug 25, 2008 | 9.740 | 9.740 | 9.410 | 9.610 | 608,451 | -0.16(-1.64%) |
Aug 22, 2008 | 9.580 | 9.840 | 9.480 | 9.770 | 735,743 | +0.23(+2.41%) |
Aug 21, 2008 | 9.690 | 9.740 | 9.500 | 9.540 | 793,537 | -0.25(-2.55%) |
Aug 20, 2008 | 9.610 | 9.890 | 9.560 | 9.790 | 1,075,746 | +0.08(+0.82%) |
Aug 19, 2008 | 9.690 | 9.880 | 9.610 | 9.710 | 537,893 | -0.06(-0.61%) |
Aug 18, 2008 | 10.07 | 10.17 | 9.600 | 9.770 | 551,194 | -0.28(-2.79%) |
Aug 15, 2008 | 10.33 | 10.33 | 9.980 | 10.05 | 895,698 | -0.19(-1.86%) |
Aug 14, 2008 | 10.07 | 10.29 | 10.02 | 10.24 | 616,507 | +0.06(+0.59%) |
Aug 13, 2008 | 10.26 | 10.30 | 10.06 | 10.18 | 817,939 | -0.10(-0.97%) |
Aug 12, 2008 | 10.16 | 10.29 | 9.960 | 10.28 | 606,389 | +0.08(+0.78%) |
Aug 11, 2008 | 9.960 | 10.23 | 9.880 | 10.20 | 1,097,353 | +0.25(+2.51%) |
Aug 08, 2008 | 9.610 | 10.01 | 9.610 | 9.950 | 931,353 | +0.36(+3.75%) |
Aug 07, 2008 | 10.03 | 10.21 | 9.580 | 9.590 | 1,862,182 | -0.71(-6.89%) |
Aug 06, 2008 | 9.980 | 10.42 | 9.880 | 10.30 | 1,539,280 | +0.34(+3.41%) |
Aug 05, 2008 | 10.05 | 10.18 | 9.825 | 9.960 | 2,224,618 | -0.02(-0.20%) |
Aug 04, 2008 | 9.590 | 10.05 | 9.300 | 9.980 | 1,284,285 | +0.35(+3.63%) |