Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.973 | 4.211 | 3.937 | 4.202 | 5,996 | +0.27(+6.74%) |
Oct 30, 2008 | 3.772 | 3.937 | 3.772 | 3.937 | 2,091 | -0.05(-1.15%) |
Oct 29, 2008 | 3.753 | 3.982 | 3.744 | 3.982 | 4,322 | +0.25(+6.62%) |
Oct 28, 2008 | 3.753 | 3.753 | 3.607 | 3.735 | 4,900 | -0.02(-0.49%) |
Oct 27, 2008 | 3.735 | 3.753 | 3.735 | 3.753 | 873 | +0.10(+2.76%) |
Oct 24, 2008 | 3.708 | 3.799 | 3.607 | 3.653 | 6,078 | -0.19(-5.00%) |
Oct 23, 2008 | 3.845 | 3.845 | 3.845 | 3.845 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 3.799 | 3.845 | 3.799 | 3.845 | 2,894 | -0.14(-3.45%) |
Oct 21, 2008 | 3.753 | 3.982 | 3.753 | 3.982 | 4,422 | +0.03(+0.69%) |
Oct 20, 2008 | 3.955 | 3.955 | 3.955 | 3.955 | 0 | +0.00(+0.00%) |
Oct 17, 2008 | 3.744 | 4.120 | 3.689 | 3.955 | 4,086 | +0.20(+5.21%) |
Oct 16, 2008 | 3.616 | 3.836 | 3.616 | 3.759 | 4,423 | +0.23(+6.65%) |
Oct 15, 2008 | 3.616 | 3.633 | 3.497 | 3.525 | 15,101 | -0.31(-8.11%) |
Oct 14, 2008 | 4.467 | 4.467 | 3.579 | 3.836 | 9,603 | -0.14(-3.50%) |
Oct 13, 2008 | 3.671 | 4.019 | 3.552 | 3.975 | 6,270 | +0.53(+15.48%) |
Oct 10, 2008 | 3.296 | 4.458 | 3.213 | 3.442 | 44,906 | -0.05(-1.31%) |
Oct 09, 2008 | 3.662 | 3.671 | 3.433 | 3.488 | 15,494 | -0.24(-6.39%) |
Oct 08, 2008 | 3.702 | 4.330 | 3.662 | 3.726 | 20,041 | -0.31(-7.71%) |
Oct 07, 2008 | 3.671 | 4.037 | 3.662 | 4.037 | 18,919 | +0.17(+4.50%) |
Oct 06, 2008 | 4.001 | 4.001 | 3.579 | 3.863 | 14,161 | -0.12(-2.99%) |
Oct 03, 2008 | 3.927 | 4.202 | 3.927 | 3.982 | 8,301 | +0.02(+0.46%) |
Oct 02, 2008 | 3.937 | 4.120 | 3.863 | 3.964 | 10,444 | -0.06(-1.59%) |
Oct 01, 2008 | 3.882 | 4.110 | 3.882 | 4.028 | 7,526 | +0.23(+6.03%) |
Sep 30, 2008 | 3.836 | 3.937 | 3.708 | 3.799 | 30,806 | -0.11(-2.81%) |
Sep 29, 2008 | 4.129 | 4.129 | 3.717 | 3.909 | 24,052 | -0.30(-7.18%) |
Sep 26, 2008 | 4.449 | 4.449 | 4.120 | 4.211 | 9,198 | -0.40(-8.73%) |
Sep 25, 2008 | 4.495 | 4.614 | 4.495 | 4.614 | 2,840 | +0.04(+0.80%) |
Sep 24, 2008 | 4.495 | 4.623 | 4.495 | 4.577 | 5,235 | -0.01(-0.20%) |
Sep 23, 2008 | 4.623 | 4.852 | 4.577 | 4.586 | 11,685 | -0.10(-2.15%) |
Sep 22, 2008 | 4.797 | 4.905 | 4.623 | 4.687 | 7,045 | -0.34(-6.74%) |
Sep 19, 2008 | 4.394 | 5.026 | 4.394 | 5.026 | 18,374 | +0.68(+15.58%) |
Sep 18, 2008 | 4.330 | 4.358 | 4.165 | 4.348 | 9,585 | +0.26(+6.26%) |
Sep 17, 2008 | 4.403 | 4.458 | 4.092 | 4.092 | 29,442 | -0.48(-10.42%) |
Sep 16, 2008 | 4.348 | 4.911 | 2.966 | 4.568 | 134,910 | -0.74(-13.97%) |
Sep 15, 2008 | 5.502 | 5.529 | 4.944 | 5.310 | 10,976 | -0.18(-3.33%) |
Sep 12, 2008 | 4.953 | 5.666 | 4.944 | 5.493 | 11,964 | +0.54(+10.91%) |
Sep 11, 2008 | 5.218 | 5.218 | 4.898 | 4.953 | 17,477 | -0.41(-7.68%) |
Sep 10, 2008 | 4.998 | 5.365 | 4.852 | 5.365 | 24,300 | +0.29(+5.78%) |
Sep 09, 2008 | 5.951 | 6.051 | 4.971 | 5.072 | 45,917 | -0.89(-14.90%) |
Sep 08, 2008 | 6.115 | 6.225 | 5.951 | 5.960 | 17,280 | -0.47(-7.26%) |
Sep 05, 2008 | 6.574 | 6.637 | 6.289 | 6.427 | 11,372 | -0.15(-2.23%) |
Sep 04, 2008 | 6.591 | 6.674 | 6.408 | 6.573 | 13,511 | -0.18(-2.71%) |
Sep 03, 2008 | 6.427 | 6.811 | 6.417 | 6.756 | 44,808 | +0.26(+3.94%) |
Sep 02, 2008 | 6.372 | 6.637 | 6.326 | 6.500 | 20,921 | +0.14(+2.16%) |
Aug 29, 2008 | 6.335 | 6.372 | 6.326 | 6.362 | 8,261 | +0.01(+0.14%) |
Aug 28, 2008 | 6.215 | 6.362 | 6.215 | 6.353 | 8,802 | +0.05(+0.73%) |
Aug 27, 2008 | 6.216 | 6.353 | 6.152 | 6.308 | 10,282 | +0.18(+2.99%) |
Aug 26, 2008 | 6.335 | 6.344 | 6.124 | 6.124 | 19,441 | -0.24(-3.74%) |
Aug 25, 2008 | 6.399 | 6.408 | 6.189 | 6.362 | 4,714 | -0.04(-0.57%) |
Aug 22, 2008 | 6.216 | 6.408 | 6.155 | 6.399 | 39,090 | +0.26(+4.17%) |
Aug 21, 2008 | 6.143 | 6.262 | 6.051 | 6.143 | 9,671 | -0.04(-0.59%) |
Aug 20, 2008 | 6.225 | 6.225 | 6.106 | 6.179 | 6,107 | -0.02(-0.29%) |
Aug 19, 2008 | 6.271 | 6.271 | 6.197 | 6.197 | 13,339 | -0.03(-0.45%) |
Aug 18, 2008 | 6.189 | 6.317 | 6.097 | 6.225 | 15,663 | +0.16(+2.72%) |
Aug 15, 2008 | 5.822 | 6.317 | 5.822 | 6.060 | 22,004 | +0.16(+2.64%) |
Aug 14, 2008 | 5.941 | 5.960 | 5.813 | 5.905 | 11,420 | -0.08(-1.38%) |
Aug 13, 2008 | 5.987 | 5.987 | 5.758 | 5.987 | 12,272 | +0.05(+0.77%) |
Aug 12, 2008 | 5.868 | 5.941 | 5.767 | 5.941 | 10,051 | -0.05(-0.76%) |
Aug 11, 2008 | 5.767 | 6.042 | 5.758 | 5.987 | 12,003 | +0.22(+3.81%) |
Aug 08, 2008 | 5.923 | 6.124 | 5.758 | 5.767 | 15,657 | -0.05(-0.79%) |
Aug 07, 2008 | 5.832 | 5.859 | 5.685 | 5.813 | 15,974 | -0.09(-1.55%) |
Aug 06, 2008 | 5.951 | 5.987 | 5.868 | 5.905 | 9,130 | -0.05(-0.77%) |
Aug 05, 2008 | 6.088 | 6.179 | 5.941 | 5.951 | 8,018 | +0.00(+0.00%) |
Aug 04, 2008 | 5.868 | 6.124 | 5.859 | 5.951 | 10,285 | +0.01(+0.15%) |