Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.940 | 3.180 | 2.850 | 3.180 | 469,984 | +0.22(+7.43%) |
Oct 30, 2008 | 2.570 | 3.010 | 2.310 | 2.960 | 256,603 | +0.46(+18.40%) |
Oct 29, 2008 | 2.260 | 2.610 | 2.190 | 2.500 | 597,618 | +0.26(+11.61%) |
Oct 28, 2008 | 2.310 | 2.430 | 2.010 | 2.240 | 303,167 | -0.03(-1.32%) |
Oct 27, 2008 | 2.530 | 2.680 | 2.250 | 2.270 | 344,411 | -0.25(-9.92%) |
Oct 24, 2008 | 2.820 | 2.920 | 2.510 | 2.520 | 530,647 | -0.50(-16.56%) |
Oct 23, 2008 | 3.180 | 3.390 | 2.880 | 3.020 | 335,598 | -0.15(-4.73%) |
Oct 22, 2008 | 3.340 | 3.480 | 3.140 | 3.170 | 335,370 | -0.27(-7.85%) |
Oct 21, 2008 | 3.530 | 3.660 | 3.380 | 3.440 | 515,854 | -0.16(-4.44%) |
Oct 20, 2008 | 3.960 | 3.960 | 3.450 | 3.600 | 238,029 | -0.27(-6.98%) |
Oct 17, 2008 | 3.840 | 4.640 | 3.360 | 3.870 | 370,957 | -0.04(-1.02%) |
Oct 16, 2008 | 3.450 | 4.020 | 3.100 | 3.910 | 401,048 | +0.50(+14.66%) |
Oct 15, 2008 | 4.260 | 4.380 | 3.390 | 3.410 | 258,261 | -0.90(-20.88%) |
Oct 14, 2008 | 4.550 | 4.650 | 3.930 | 4.310 | 219,775 | -0.12(-2.71%) |
Oct 13, 2008 | 3.950 | 4.450 | 3.570 | 4.430 | 523,535 | +0.77(+21.04%) |
Oct 10, 2008 | 3.840 | 4.620 | 3.120 | 3.660 | 835,135 | -0.38(-9.41%) |
Oct 09, 2008 | 4.510 | 4.760 | 3.880 | 4.040 | 486,933 | -0.39(-8.80%) |
Oct 08, 2008 | 4.530 | 4.790 | 4.300 | 4.430 | 411,385 | -0.28(-5.94%) |
Oct 07, 2008 | 4.700 | 4.930 | 4.540 | 4.710 | 337,063 | +0.03(+0.64%) |
Oct 06, 2008 | 5.140 | 5.340 | 4.570 | 4.680 | 422,631 | -0.61(-11.53%) |
Oct 03, 2008 | 5.980 | 6.020 | 5.200 | 5.290 | 497,671 | -0.59(-10.03%) |
Oct 02, 2008 | 5.980 | 6.100 | 5.810 | 5.880 | 182,889 | -0.13(-2.16%) |
Oct 01, 2008 | 5.750 | 6.220 | 5.640 | 6.010 | 659,850 | +0.06(+1.01%) |
Sep 30, 2008 | 5.530 | 6.000 | 5.500 | 5.950 | 430,825 | +0.42(+7.59%) |
Sep 29, 2008 | 5.810 | 6.070 | 5.400 | 5.530 | 503,844 | -0.31(-5.31%) |
Sep 26, 2008 | 5.290 | 5.940 | 5.240 | 5.840 | 356,801 | +0.44(+8.15%) |
Sep 25, 2008 | 5.250 | 5.600 | 5.180 | 5.400 | 329,589 | +0.14(+2.66%) |
Sep 24, 2008 | 5.300 | 5.500 | 5.090 | 5.260 | 287,966 | -0.05(-0.94%) |
Sep 23, 2008 | 5.310 | 5.370 | 5.100 | 5.310 | 478,156 | +0.11(+2.12%) |
Sep 22, 2008 | 5.180 | 5.420 | 5.140 | 5.200 | 424,243 | +0.00(+0.00%) |
Sep 19, 2008 | 5.720 | 5.720 | 5.030 | 5.200 | 1,441,994 | -0.25(-4.59%) |
Sep 18, 2008 | 5.690 | 5.920 | 5.110 | 5.450 | 927,959 | -0.02(-0.37%) |
Sep 17, 2008 | 5.690 | 5.920 | 5.470 | 5.470 | 422,212 | -0.33(-5.69%) |
Sep 16, 2008 | 5.510 | 5.920 | 5.510 | 5.800 | 490,732 | -0.03(-0.51%) |
Sep 15, 2008 | 5.960 | 6.140 | 5.830 | 5.830 | 304,195 | -0.31(-5.05%) |
Sep 12, 2008 | 6.040 | 6.330 | 5.980 | 6.140 | 381,453 | +0.06(+0.99%) |
Sep 11, 2008 | 5.830 | 6.310 | 5.290 | 6.080 | 389,938 | +0.08(+1.33%) |
Sep 10, 2008 | 5.920 | 6.230 | 5.510 | 6.000 | 435,504 | +0.26(+4.53%) |
Sep 09, 2008 | 5.880 | 6.220 | 5.740 | 5.740 | 257,471 | -0.11(-1.88%) |
Sep 08, 2008 | 5.570 | 6.220 | 5.220 | 5.850 | 243,907 | +0.44(+8.13%) |
Sep 05, 2008 | 5.470 | 5.470 | 5.100 | 5.410 | 120,198 | -0.06(-1.10%) |
Sep 04, 2008 | 5.970 | 5.970 | 5.420 | 5.470 | 310,011 | -0.56(-9.29%) |
Sep 03, 2008 | 5.370 | 6.200 | 5.290 | 6.030 | 366,505 | +0.66(+12.29%) |
Sep 02, 2008 | 5.370 | 5.640 | 5.150 | 5.370 | 198,910 | +0.07(+1.32%) |
Aug 29, 2008 | 5.200 | 5.360 | 5.000 | 5.300 | 200,758 | +0.10(+1.92%) |
Aug 28, 2008 | 4.990 | 5.270 | 4.820 | 5.200 | 188,453 | +0.22(+4.42%) |
Aug 27, 2008 | 5.060 | 5.100 | 4.950 | 4.980 | 201,326 | -0.09(-1.78%) |
Aug 26, 2008 | 5.060 | 5.150 | 4.900 | 5.070 | 389,358 | +0.02(+0.40%) |
Aug 25, 2008 | 5.230 | 5.230 | 4.840 | 5.050 | 286,187 | -0.19(-3.63%) |
Aug 22, 2008 | 5.020 | 5.420 | 5.010 | 5.240 | 271,220 | +0.25(+5.01%) |
Aug 21, 2008 | 5.000 | 5.060 | 4.920 | 4.990 | 100,084 | -0.05(-0.99%) |
Aug 20, 2008 | 5.240 | 5.240 | 4.960 | 5.040 | 166,285 | -0.19(-3.63%) |
Aug 19, 2008 | 5.350 | 5.350 | 5.160 | 5.230 | 155,353 | -0.19(-3.51%) |
Aug 18, 2008 | 5.440 | 5.690 | 5.220 | 5.420 | 317,147 | -0.02(-0.37%) |
Aug 15, 2008 | 5.420 | 5.630 | 5.110 | 5.440 | 431,109 | +0.20(+3.82%) |
Aug 14, 2008 | 5.150 | 5.320 | 4.990 | 5.240 | 317,575 | +0.04(+0.77%) |
Aug 13, 2008 | 5.050 | 5.230 | 4.990 | 5.200 | 306,011 | +0.17(+3.38%) |
Aug 12, 2008 | 5.110 | 5.260 | 5.020 | 5.030 | 313,917 | -0.09(-1.76%) |
Aug 11, 2008 | 4.600 | 5.270 | 4.380 | 5.120 | 415,935 | +0.54(+11.79%) |
Aug 08, 2008 | 4.360 | 4.670 | 3.950 | 4.580 | 336,806 | +0.24(+5.53%) |
Aug 07, 2008 | 4.620 | 4.620 | 3.990 | 4.340 | 306,854 | -0.39(-8.25%) |
Aug 06, 2008 | 4.490 | 4.820 | 4.290 | 4.730 | 467,951 | +0.31(+7.01%) |
Aug 05, 2008 | 4.230 | 4.460 | 3.810 | 4.420 | 596,790 | +0.25(+6.00%) |
Aug 04, 2008 | 4.460 | 4.480 | 3.990 | 4.170 | 354,314 | -0.28(-6.29%) |