Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.623 | 3.833 | 3.563 | 3.823 | 8,122,286 | +0.19(+5.29%) |
Oct 30, 2008 | 3.659 | 3.737 | 3.527 | 3.630 | 11,685,236 | +0.37(+11.23%) |
Oct 29, 2008 | 3.267 | 3.445 | 3.029 | 3.264 | 19,028,712 | -0.02(-0.76%) |
Oct 28, 2008 | 3.413 | 3.413 | 2.936 | 3.289 | 9,550,255 | +0.25(+8.32%) |
Oct 27, 2008 | 3.161 | 3.278 | 3.025 | 3.036 | 6,980,331 | -0.17(-5.22%) |
Oct 24, 2008 | 3.143 | 3.420 | 3.089 | 3.203 | 8,324,336 | -0.38(-10.63%) |
Oct 23, 2008 | 3.556 | 3.662 | 3.381 | 3.584 | 11,961,899 | -0.02(-0.59%) |
Oct 22, 2008 | 3.958 | 3.993 | 3.531 | 3.605 | 12,049,024 | -0.65(-15.23%) |
Oct 21, 2008 | 4.406 | 4.424 | 4.214 | 4.253 | 7,047,667 | -0.32(-7.08%) |
Oct 20, 2008 | 4.449 | 4.662 | 4.399 | 4.577 | 13,511,950 | +0.12(+2.80%) |
Oct 17, 2008 | 4.292 | 4.616 | 4.267 | 4.453 | 0 | -0.08(-1.73%) |
Oct 16, 2008 | 4.417 | 4.531 | 4.175 | 4.531 | 15,416,590 | +0.03(+0.63%) |
Oct 15, 2008 | 4.833 | 4.840 | 4.360 | 4.502 | 9,690,631 | -0.66(-12.76%) |
Oct 14, 2008 | 5.271 | 5.285 | 4.812 | 5.161 | 17,673,348 | +0.00(+0.00%) |
Oct 13, 2008 | 4.744 | 5.193 | 4.638 | 5.161 | 4,968,688 | +0.52(+11.28%) |
Oct 10, 2008 | 4.278 | 4.638 | 4.075 | 4.638 | 6,336,337 | -0.01(-0.15%) |
Oct 09, 2008 | 5.211 | 5.285 | 4.595 | 4.645 | 3,889,032 | -0.44(-8.74%) |
Oct 08, 2008 | 5.168 | 5.385 | 5.022 | 5.090 | 5,148,992 | -0.14(-2.65%) |
Oct 07, 2008 | 5.599 | 5.623 | 5.161 | 5.228 | 3,686,150 | +0.01(+0.27%) |
Oct 06, 2008 | 5.396 | 5.495 | 4.905 | 5.214 | 4,110,525 | -0.34(-6.09%) |
Oct 03, 2008 | 5.574 | 5.748 | 5.392 | 5.552 | 0 | +0.27(+5.12%) |
Oct 02, 2008 | 5.552 | 5.581 | 5.257 | 5.282 | 3,643,494 | -0.57(-9.73%) |
Oct 01, 2008 | 5.378 | 6.033 | 5.310 | 5.851 | 2,667,283 | +0.51(+9.45%) |
Sep 30, 2008 | 5.268 | 5.385 | 5.211 | 5.346 | 2,334,514 | +0.20(+3.94%) |
Sep 29, 2008 | 5.435 | 5.467 | 5.036 | 5.143 | 2,665,502 | -0.61(-10.58%) |
Sep 26, 2008 | 5.641 | 5.752 | 5.595 | 5.752 | 0 | +0.13(+2.34%) |
Sep 25, 2008 | 5.513 | 5.712 | 5.513 | 5.620 | 2,144,179 | +0.15(+2.80%) |
Sep 24, 2008 | 5.428 | 5.545 | 5.417 | 5.467 | 1,840,521 | +0.02(+0.33%) |
Sep 23, 2008 | 5.520 | 5.552 | 5.381 | 5.449 | 2,948,956 | -0.09(-1.67%) |
Sep 22, 2008 | 5.865 | 5.890 | 5.517 | 5.542 | 3,350,405 | -0.28(-4.83%) |
Sep 19, 2008 | 5.919 | 5.919 | 5.556 | 5.823 | 0 | +0.45(+8.34%) |
Sep 18, 2008 | 5.129 | 5.609 | 4.922 | 5.374 | 12,587,404 | +0.42(+8.55%) |
Sep 17, 2008 | 5.125 | 5.243 | 4.947 | 4.951 | 8,562,174 | -0.46(-8.43%) |
Sep 16, 2008 | 5.008 | 5.406 | 4.994 | 5.406 | 9,148,056 | +0.17(+3.19%) |
Sep 15, 2008 | 5.353 | 5.399 | 5.207 | 5.239 | 7,576,460 | -0.46(-8.12%) |
Sep 12, 2008 | 5.527 | 5.723 | 5.510 | 5.702 | 0 | +0.17(+3.09%) |
Sep 11, 2008 | 5.424 | 5.538 | 5.389 | 5.531 | 7,794,529 | -0.08(-1.46%) |
Sep 10, 2008 | 5.695 | 5.695 | 5.531 | 5.613 | 6,649,964 | -0.07(-1.25%) |
Sep 09, 2008 | 5.873 | 5.933 | 5.670 | 5.684 | 4,504,908 | -0.22(-3.80%) |
Sep 08, 2008 | 5.983 | 6.004 | 5.812 | 5.908 | 4,082,513 | +0.15(+2.60%) |
Sep 05, 2008 | 5.659 | 5.759 | 5.616 | 5.759 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.047 | 6.054 | 5.727 | 5.727 | 7,937,588 | -0.42(-6.78%) |
Sep 03, 2008 | 6.104 | 6.143 | 6.075 | 6.143 | 3,767,439 | +0.07(+1.23%) |
Sep 02, 2008 | 6.136 | 6.143 | 6.015 | 6.068 | 3,505,489 | +0.02(+0.41%) |
Aug 29, 2008 | 6.086 | 6.108 | 6.029 | 6.043 | 0 | -0.05(-0.88%) |
Aug 28, 2008 | 6.054 | 6.104 | 6.029 | 6.097 | 2,284,572 | +0.16(+2.70%) |
Aug 27, 2008 | 5.919 | 5.969 | 5.873 | 5.937 | 2,069,024 | +0.04(+0.72%) |
Aug 26, 2008 | 5.858 | 5.933 | 5.837 | 5.894 | 3,103,038 | +0.00(+0.00%) |
Aug 25, 2008 | 5.962 | 6.004 | 5.865 | 5.894 | 3,763,724 | -0.22(-3.66%) |
Aug 22, 2008 | 6.051 | 6.129 | 6.036 | 6.118 | 0 | +0.11(+1.78%) |
Aug 21, 2008 | 5.969 | 6.026 | 5.930 | 6.011 | 3,101,433 | -0.03(-0.53%) |
Aug 20, 2008 | 5.958 | 6.043 | 5.930 | 6.043 | 3,432,950 | -0.02(-0.35%) |
Aug 19, 2008 | 6.054 | 6.086 | 6.008 | 6.065 | 3,647,829 | -0.09(-1.45%) |
Aug 18, 2008 | 6.268 | 6.268 | 6.129 | 6.154 | 3,182,969 | -0.08(-1.31%) |
Aug 15, 2008 | 6.214 | 6.264 | 6.175 | 6.236 | 0 | -0.04(-0.62%) |
Aug 14, 2008 | 6.250 | 6.335 | 6.236 | 6.275 | 3,166,985 | -0.12(-1.95%) |
Aug 13, 2008 | 6.421 | 6.449 | 6.307 | 6.399 | 4,794,071 | -0.15(-2.23%) |
Aug 12, 2008 | 6.602 | 6.613 | 6.495 | 6.545 | 2,483,976 | -0.05(-0.76%) |
Aug 11, 2008 | 6.538 | 6.652 | 6.524 | 6.595 | 3,064,703 | +0.07(+1.09%) |
Aug 08, 2008 | 6.367 | 6.535 | 6.364 | 6.524 | 2,715,415 | +0.04(+0.55%) |
Aug 07, 2008 | 6.609 | 6.649 | 6.456 | 6.488 | 3,312,137 | -0.27(-4.00%) |
Aug 06, 2008 | 6.709 | 6.773 | 6.663 | 6.759 | 2,603,451 | -0.09(-1.35%) |
Aug 05, 2008 | 6.734 | 6.851 | 6.705 | 6.851 | 3,563,778 | +0.25(+3.83%) |
Aug 04, 2008 | 6.588 | 6.656 | 6.567 | 6.599 | 3,478,837 | -0.05(-0.70%) |