Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.006 | 3.249 | 2.988 | 3.081 | 1,267,371 | -0.06(-1.79%) |
Oct 30, 2008 | 3.258 | 3.333 | 2.885 | 3.137 | 1,538,526 | +0.07(+2.44%) |
Oct 29, 2008 | 2.707 | 3.146 | 2.651 | 3.062 | 2,066,805 | +0.53(+21.03%) |
Oct 28, 2008 | 2.493 | 2.549 | 2.287 | 2.530 | 1,431,674 | +0.22(+9.72%) |
Oct 27, 2008 | 2.483 | 2.539 | 2.213 | 2.306 | 1,529,270 | -0.18(-7.14%) |
Oct 24, 2008 | 2.073 | 2.754 | 2.073 | 2.483 | 2,277,877 | +0.06(+2.31%) |
Oct 23, 2008 | 2.241 | 2.661 | 2.166 | 2.427 | 3,771,627 | -0.01(-0.38%) |
Oct 22, 2008 | 2.848 | 2.848 | 2.409 | 2.437 | 1,717,824 | -0.44(-15.26%) |
Oct 21, 2008 | 3.081 | 3.081 | 2.810 | 2.876 | 1,266,411 | -0.19(-6.10%) |
Oct 20, 2008 | 3.016 | 3.165 | 2.913 | 3.062 | 1,613,099 | +0.20(+6.84%) |
Oct 17, 2008 | 2.857 | 3.081 | 2.679 | 2.866 | 0 | -0.19(-6.12%) |
Oct 16, 2008 | 3.286 | 3.510 | 2.922 | 3.053 | 3,053,329 | -0.22(-6.84%) |
Oct 15, 2008 | 4.005 | 4.005 | 3.109 | 3.277 | 3,231,369 | -0.75(-18.56%) |
Oct 14, 2008 | 3.716 | 4.127 | 3.669 | 4.024 | 1,741,981 | +0.48(+13.42%) |
Oct 13, 2008 | 3.818 | 3.931 | 3.445 | 3.548 | 1,555,479 | -0.12(-3.31%) |
Oct 10, 2008 | 4.817 | 4.827 | 3.090 | 3.669 | 0 | -0.99(-21.24%) |
Oct 09, 2008 | 4.481 | 4.733 | 4.444 | 4.659 | 2,010,667 | +0.11(+2.46%) |
Oct 08, 2008 | 4.220 | 4.556 | 4.089 | 4.547 | 2,146,177 | +0.38(+9.19%) |
Oct 07, 2008 | 4.276 | 4.425 | 4.061 | 4.164 | 2,481,252 | -0.07(-1.55%) |
Oct 06, 2008 | 4.575 | 4.659 | 3.922 | 4.229 | 2,330,230 | -0.26(-5.82%) |
Oct 03, 2008 | 4.575 | 4.856 | 4.435 | 4.491 | 0 | -0.01(-0.21%) |
Oct 02, 2008 | 4.929 | 4.957 | 4.379 | 4.500 | 2,179,185 | -0.51(-10.24%) |
Oct 01, 2008 | 5.247 | 5.406 | 4.986 | 5.014 | 1,389,031 | -0.23(-4.45%) |
Sep 30, 2008 | 5.340 | 5.415 | 5.060 | 5.247 | 1,769,124 | +0.02(+0.36%) |
Sep 29, 2008 | 5.396 | 5.592 | 5.116 | 5.228 | 2,045,505 | -0.25(-4.57%) |
Sep 26, 2008 | 5.648 | 5.779 | 5.424 | 5.478 | 0 | -0.14(-2.52%) |
Sep 25, 2008 | 5.704 | 5.732 | 5.546 | 5.620 | 1,421,093 | -0.13(-2.27%) |
Sep 24, 2008 | 5.779 | 5.798 | 5.639 | 5.751 | 1,904,147 | +0.06(+0.98%) |
Sep 23, 2008 | 5.779 | 5.816 | 5.462 | 5.695 | 2,716,078 | +0.13(+2.35%) |
Sep 22, 2008 | 5.490 | 5.807 | 5.256 | 5.564 | 3,463,507 | +0.41(+7.97%) |
Sep 19, 2008 | 4.929 | 5.322 | 4.827 | 5.154 | 0 | +0.23(+4.74%) |
Sep 18, 2008 | 5.322 | 5.368 | 4.715 | 4.920 | 4,552,696 | -0.14(-2.77%) |
Sep 17, 2008 | 4.724 | 5.415 | 4.575 | 5.060 | 3,803,784 | +0.35(+7.33%) |
Sep 16, 2008 | 4.603 | 4.761 | 4.500 | 4.715 | 1,463,242 | -0.07(-1.37%) |
Sep 15, 2008 | 4.808 | 5.060 | 4.687 | 4.780 | 1,554,115 | -0.08(-1.73%) |
Sep 12, 2008 | 4.575 | 5.088 | 4.416 | 4.864 | 0 | +0.42(+9.45%) |
Sep 11, 2008 | 4.509 | 4.509 | 4.155 | 4.444 | 1,929,526 | -0.07(-1.45%) |
Sep 10, 2008 | 4.472 | 4.696 | 4.313 | 4.509 | 3,034,834 | -0.02(-0.41%) |
Sep 09, 2008 | 4.957 | 5.116 | 4.481 | 4.528 | 3,215,435 | -0.61(-11.82%) |
Sep 08, 2008 | 5.312 | 5.378 | 5.116 | 5.135 | 1,147,279 | -0.14(-2.65%) |
Sep 05, 2008 | 5.387 | 5.546 | 5.135 | 5.275 | 0 | -0.09(-1.74%) |
Sep 04, 2008 | 5.704 | 5.779 | 5.317 | 5.368 | 1,431,238 | -0.34(-5.89%) |
Sep 03, 2008 | 5.872 | 5.938 | 5.536 | 5.704 | 1,322,256 | -0.17(-2.86%) |
Sep 02, 2008 | 5.611 | 5.910 | 5.611 | 5.872 | 1,260,861 | -0.21(-3.53%) |
Aug 29, 2008 | 6.078 | 6.143 | 5.975 | 6.087 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 6.012 | 6.097 | 5.966 | 6.087 | 1,104,608 | +0.18(+3.00%) |
Aug 27, 2008 | 6.059 | 6.059 | 5.844 | 5.910 | 652,470 | -0.01(-0.16%) |
Aug 26, 2008 | 5.704 | 6.031 | 5.704 | 5.919 | 1,040,889 | +0.10(+1.77%) |
Aug 25, 2008 | 5.676 | 5.947 | 5.667 | 5.816 | 1,345,104 | +0.14(+2.47%) |
Aug 22, 2008 | 5.826 | 6.087 | 5.583 | 5.676 | 0 | -0.21(-3.49%) |
Aug 21, 2008 | 5.415 | 5.966 | 5.340 | 5.882 | 2,649,438 | +0.65(+12.50%) |
Aug 20, 2008 | 5.172 | 5.275 | 5.004 | 5.228 | 2,122,049 | +0.12(+2.38%) |
Aug 19, 2008 | 5.032 | 5.191 | 4.948 | 5.107 | 1,072,287 | +0.07(+1.30%) |
Aug 18, 2008 | 4.967 | 5.116 | 4.957 | 5.042 | 1,082,185 | +0.09(+1.89%) |
Aug 15, 2008 | 5.051 | 5.079 | 4.817 | 4.948 | 0 | -0.14(-2.75%) |
Aug 14, 2008 | 5.154 | 5.238 | 5.051 | 5.088 | 1,164,669 | -0.10(-1.98%) |
Aug 13, 2008 | 5.107 | 5.219 | 5.023 | 5.191 | 2,064,765 | +0.13(+2.58%) |
Aug 12, 2008 | 5.126 | 5.172 | 4.920 | 5.060 | 1,945,489 | +0.01(+0.18%) |
Aug 11, 2008 | 5.312 | 5.340 | 4.920 | 5.051 | 2,534,779 | -0.23(-4.42%) |
Aug 08, 2008 | 5.368 | 5.471 | 5.210 | 5.284 | 2,844,330 | -0.26(-4.71%) |
Aug 07, 2008 | 5.695 | 5.788 | 5.508 | 5.546 | 1,851,657 | -0.15(-2.62%) |
Aug 06, 2008 | 5.807 | 5.919 | 5.658 | 5.695 | 1,830,747 | -0.09(-1.61%) |
Aug 05, 2008 | 6.097 | 6.097 | 5.760 | 5.788 | 1,589,621 | -0.33(-5.34%) |
Aug 04, 2008 | 6.097 | 6.442 | 5.975 | 6.115 | 1,394,470 | +0.01(+0.15%) |