Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.195 | 3.643 | 3.143 | 3.602 | 4,927,400 | +0.32(+9.88%) |
Oct 30, 2008 | 3.086 | 3.705 | 3.086 | 3.278 | 4,111,870 | +0.32(+10.71%) |
Oct 29, 2008 | 2.980 | 2.980 | 2.771 | 2.961 | 5,906,020 | +0.04(+1.27%) |
Oct 28, 2008 | 2.935 | 3.089 | 2.841 | 2.924 | 5,891,310 | +0.03(+1.07%) |
Oct 27, 2008 | 3.059 | 3.217 | 2.891 | 2.893 | 4,216,800 | -0.20(-6.35%) |
Oct 24, 2008 | 3.093 | 3.268 | 3.044 | 3.089 | 3,973,870 | -0.15(-4.75%) |
Oct 23, 2008 | 3.611 | 3.705 | 3.178 | 3.243 | 3,991,970 | -0.36(-9.99%) |
Oct 22, 2008 | 3.652 | 3.777 | 3.553 | 3.603 | 1,301,260 | -0.14(-3.82%) |
Oct 21, 2008 | 3.803 | 3.962 | 3.726 | 3.746 | 1,720,470 | -0.13(-3.43%) |
Oct 20, 2008 | 3.797 | 3.880 | 3.625 | 3.879 | 842,530 | +0.18(+4.84%) |
Oct 17, 2008 | 3.566 | 3.831 | 3.563 | 3.700 | 2,504,870 | -0.00(-0.05%) |
Oct 16, 2008 | 3.854 | 4.000 | 3.515 | 3.702 | 4,187,250 | -0.13(-3.34%) |
Oct 15, 2008 | 3.950 | 4.059 | 3.801 | 3.830 | 2,677,440 | -0.24(-5.87%) |
Oct 14, 2008 | 4.500 | 4.589 | 4.041 | 4.069 | 2,789,670 | -0.37(-8.40%) |
Oct 13, 2008 | 4.570 | 4.570 | 4.314 | 4.442 | 3,346,710 | +0.31(+7.58%) |
Oct 10, 2008 | 3.913 | 4.288 | 3.901 | 4.129 | 6,059,430 | +0.13(+3.15%) |
Oct 09, 2008 | 4.517 | 4.517 | 3.975 | 4.003 | 3,451,350 | -0.44(-9.90%) |
Oct 08, 2008 | 4.073 | 4.667 | 4.027 | 4.443 | 2,143,710 | +0.23(+5.51%) |
Oct 07, 2008 | 4.221 | 4.458 | 4.207 | 4.211 | 4,227,540 | +0.05(+1.30%) |
Oct 06, 2008 | 4.037 | 4.239 | 3.979 | 4.157 | 3,572,980 | +0.02(+0.56%) |
Oct 03, 2008 | 4.355 | 4.452 | 4.130 | 4.134 | 4,422,990 | -0.15(-3.57%) |
Oct 02, 2008 | 4.484 | 4.505 | 4.203 | 4.287 | 2,812,030 | -0.23(-5.15%) |
Oct 01, 2008 | 4.500 | 4.600 | 4.361 | 4.520 | 2,152,270 | -0.02(-0.42%) |
Sep 30, 2008 | 4.563 | 4.626 | 4.432 | 4.539 | 3,887,050 | +0.11(+2.53%) |
Sep 29, 2008 | 4.727 | 4.810 | 4.394 | 4.427 | 2,562,050 | -0.37(-7.71%) |
Sep 26, 2008 | 5.304 | 5.304 | 4.747 | 4.797 | 3,189,210 | -0.19(-3.89%) |
Sep 25, 2008 | 5.239 | 5.239 | 4.950 | 4.991 | 1,928,260 | -0.03(-0.62%) |
Sep 24, 2008 | 4.980 | 5.239 | 4.908 | 5.022 | 2,438,710 | +0.06(+1.19%) |
Sep 23, 2008 | 4.943 | 5.046 | 4.854 | 4.963 | 4,068,060 | +0.04(+0.77%) |
Sep 22, 2008 | 5.505 | 5.512 | 4.908 | 4.925 | 3,151,710 | -0.64(-11.44%) |
Sep 19, 2008 | 6.010 | 6.115 | 5.487 | 5.561 | 7,965,030 | -0.11(-1.92%) |
Sep 18, 2008 | 5.187 | 5.720 | 4.950 | 5.670 | 6,541,320 | +0.67(+13.40%) |
Sep 17, 2008 | 5.144 | 5.144 | 4.896 | 5.000 | 5,588,720 | -0.05(-1.09%) |
Sep 16, 2008 | 5.048 | 5.055 | 4.855 | 5.055 | 4,842,910 | +0.07(+1.44%) |
Sep 15, 2008 | 5.260 | 5.260 | 4.979 | 4.983 | 1,680,490 | -0.22(-4.25%) |
Sep 12, 2008 | 5.052 | 5.246 | 5.052 | 5.204 | 1,891,140 | +0.10(+1.98%) |
Sep 11, 2008 | 5.204 | 5.238 | 5.058 | 5.103 | 4,043,770 | -0.19(-3.53%) |
Sep 10, 2008 | 5.355 | 5.355 | 5.211 | 5.290 | 5,045,920 | +0.04(+0.84%) |
Sep 09, 2008 | 5.310 | 5.451 | 5.242 | 5.246 | 3,192,940 | -0.05(-0.89%) |
Sep 08, 2008 | 5.415 | 5.517 | 5.287 | 5.293 | 2,855,130 | -0.08(-1.53%) |
Sep 05, 2008 | 5.487 | 5.499 | 5.313 | 5.375 | 2,282,220 | -0.13(-2.40%) |
Sep 04, 2008 | 5.499 | 5.564 | 5.475 | 5.507 | 2,896,330 | -0.02(-0.42%) |
Sep 03, 2008 | 5.391 | 5.541 | 5.371 | 5.530 | 2,280,820 | +0.13(+2.48%) |
Sep 02, 2008 | 5.361 | 5.484 | 5.294 | 5.396 | 2,302,200 | +0.12(+2.18%) |
Aug 29, 2008 | 5.210 | 5.292 | 5.146 | 5.281 | 976,290 | +0.07(+1.30%) |
Aug 28, 2008 | 5.157 | 5.288 | 5.151 | 5.213 | 794,350 | +0.06(+1.20%) |
Aug 27, 2008 | 5.104 | 5.180 | 5.104 | 5.151 | 1,063,570 | +0.04(+0.74%) |
Aug 26, 2008 | 5.168 | 5.168 | 5.064 | 5.113 | 863,500 | -0.05(-1.06%) |
Aug 25, 2008 | 5.178 | 5.300 | 5.168 | 5.168 | 1,200,710 | -0.14(-2.73%) |
Aug 22, 2008 | 5.133 | 5.334 | 5.104 | 5.313 | 3,030,860 | +0.22(+4.26%) |
Aug 21, 2008 | 5.075 | 5.151 | 5.020 | 5.096 | 570,460 | -0.02(-0.43%) |
Aug 20, 2008 | 5.164 | 5.165 | 5.065 | 5.118 | 960,240 | -0.04(-0.70%) |
Aug 19, 2008 | 5.256 | 5.279 | 5.121 | 5.154 | 983,790 | -0.17(-3.12%) |
Aug 18, 2008 | 5.395 | 5.433 | 5.268 | 5.320 | 524,090 | -0.07(-1.23%) |
Aug 15, 2008 | 5.465 | 5.493 | 5.314 | 5.386 | 1,101,040 | -0.02(-0.31%) |
Aug 14, 2008 | 5.362 | 5.414 | 5.315 | 5.403 | 861,450 | -0.01(-0.18%) |
Aug 13, 2008 | 5.402 | 5.454 | 5.337 | 5.413 | 850,000 | +0.00(+0.00%) |
Aug 12, 2008 | 5.500 | 5.518 | 5.381 | 5.413 | 1,871,710 | -0.17(-3.11%) |
Aug 11, 2008 | 5.413 | 5.742 | 5.370 | 5.587 | 3,817,450 | +0.18(+3.41%) |
Aug 08, 2008 | 5.117 | 5.492 | 5.117 | 5.403 | 1,943,140 | +0.20(+3.90%) |
Aug 07, 2008 | 5.115 | 5.237 | 5.088 | 5.200 | 1,172,860 | +0.03(+0.62%) |
Aug 06, 2008 | 5.170 | 5.244 | 5.103 | 5.168 | 1,111,810 | -0.00(-0.10%) |
Aug 05, 2008 | 5.197 | 5.208 | 5.012 | 5.173 | 2,200,220 | +0.07(+1.45%) |
Aug 04, 2008 | 5.159 | 5.178 | 5.030 | 5.099 | 1,091,650 | -0.05(-1.01%) |