Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.080 | 5.540 | 4.960 | 5.530 | 1,005,157 | +0.43(+8.43%) |
Oct 30, 2008 | 5.010 | 5.180 | 4.680 | 5.100 | 1,003,325 | +0.24(+4.94%) |
Oct 29, 2008 | 4.170 | 5.200 | 3.980 | 4.860 | 1,293,143 | +0.69(+16.55%) |
Oct 28, 2008 | 4.180 | 4.190 | 3.720 | 4.170 | 765,855 | +0.06(+1.46%) |
Oct 27, 2008 | 4.370 | 4.460 | 3.860 | 4.110 | 647,760 | -0.42(-9.27%) |
Oct 24, 2008 | 3.850 | 4.600 | 3.850 | 4.530 | 740,769 | +0.11(+2.49%) |
Oct 23, 2008 | 3.980 | 4.470 | 3.940 | 4.420 | 1,477,722 | +0.39(+9.68%) |
Oct 22, 2008 | 3.670 | 4.210 | 3.370 | 4.030 | 1,212,413 | +0.23(+6.05%) |
Oct 21, 2008 | 4.040 | 4.100 | 2.950 | 3.800 | 1,506,467 | -0.21(-5.24%) |
Oct 20, 2008 | 3.260 | 4.020 | 3.100 | 4.010 | 1,255,465 | +0.82(+25.71%) |
Oct 17, 2008 | 2.960 | 3.620 | 2.960 | 3.190 | 1,254,553 | +0.19(+6.33%) |
Oct 16, 2008 | 2.790 | 3.150 | 2.790 | 3.000 | 1,095,740 | +0.17(+6.01%) |
Oct 15, 2008 | 3.050 | 3.100 | 2.790 | 2.830 | 594,415 | -0.20(-6.60%) |
Oct 14, 2008 | 3.190 | 3.220 | 2.870 | 3.030 | 840,597 | -0.15(-4.72%) |
Oct 13, 2008 | 2.950 | 3.250 | 2.840 | 3.180 | 872,255 | +0.27(+9.28%) |
Oct 10, 2008 | 2.820 | 2.990 | 2.450 | 2.910 | 2,211,571 | +0.00(+0.00%) |
Oct 09, 2008 | 3.290 | 3.540 | 2.840 | 2.910 | 845,840 | -0.32(-9.91%) |
Oct 08, 2008 | 3.540 | 3.540 | 3.140 | 3.230 | 892,513 | -0.04(-1.22%) |
Oct 07, 2008 | 3.550 | 3.550 | 3.180 | 3.270 | 819,199 | -0.08(-2.39%) |
Oct 06, 2008 | 3.370 | 3.460 | 3.180 | 3.350 | 1,266,174 | -0.11(-3.18%) |
Oct 03, 2008 | 3.600 | 3.670 | 3.450 | 3.460 | 701,061 | -0.14(-3.89%) |
Oct 02, 2008 | 3.680 | 3.840 | 3.550 | 3.600 | 547,606 | -0.17(-4.51%) |
Oct 01, 2008 | 3.600 | 3.790 | 3.530 | 3.770 | 627,175 | +0.18(+5.01%) |
Sep 30, 2008 | 3.650 | 3.700 | 3.410 | 3.590 | 904,045 | -0.03(-0.83%) |
Sep 29, 2008 | 3.680 | 3.790 | 3.530 | 3.620 | 991,826 | -0.11(-2.95%) |
Sep 26, 2008 | 3.640 | 3.800 | 3.640 | 3.730 | 1,154,914 | +0.09(+2.47%) |
Sep 25, 2008 | 3.900 | 4.000 | 3.630 | 3.640 | 5,636,384 | -0.24(-6.19%) |
Sep 24, 2008 | 4.010 | 4.100 | 3.825 | 3.880 | 1,025,289 | -0.08(-2.02%) |
Sep 23, 2008 | 3.970 | 4.190 | 3.920 | 3.960 | 491,992 | -0.02(-0.50%) |
Sep 22, 2008 | 4.250 | 4.340 | 3.880 | 3.980 | 889,540 | -0.30(-7.01%) |
Sep 19, 2008 | 4.610 | 4.610 | 3.500 | 4.280 | 2,580,546 | -0.07(-1.61%) |
Sep 18, 2008 | 3.980 | 4.600 | 3.830 | 4.350 | 1,930,110 | +0.47(+12.11%) |
Sep 17, 2008 | 3.960 | 4.000 | 3.730 | 3.880 | 1,417,160 | -0.13(-3.24%) |
Sep 16, 2008 | 3.770 | 4.010 | 3.580 | 4.010 | 663,354 | +0.28(+7.51%) |
Sep 15, 2008 | 3.640 | 3.910 | 3.630 | 3.730 | 489,045 | -0.01(-0.27%) |
Sep 12, 2008 | 3.660 | 3.800 | 3.570 | 3.740 | 269,383 | +0.03(+0.81%) |
Sep 11, 2008 | 3.620 | 3.710 | 3.550 | 3.710 | 531,715 | -0.03(-0.80%) |
Sep 10, 2008 | 3.440 | 3.770 | 3.440 | 3.740 | 947,410 | +0.12(+3.31%) |
Sep 09, 2008 | 3.820 | 3.970 | 3.570 | 3.620 | 1,059,894 | -0.19(-4.99%) |
Sep 08, 2008 | 3.790 | 3.830 | 3.600 | 3.810 | 550,920 | +0.14(+3.81%) |
Sep 05, 2008 | 3.590 | 3.790 | 3.550 | 3.670 | 484,940 | +0.07(+1.94%) |
Sep 04, 2008 | 3.650 | 3.890 | 3.600 | 3.600 | 656,498 | -0.09(-2.44%) |
Sep 03, 2008 | 3.740 | 3.810 | 3.440 | 3.690 | 2,721,278 | -0.05(-1.34%) |
Sep 02, 2008 | 4.020 | 4.090 | 3.690 | 3.740 | 1,063,028 | -0.23(-5.79%) |
Aug 29, 2008 | 3.920 | 4.000 | 3.680 | 3.970 | 790,614 | +0.03(+0.76%) |
Aug 28, 2008 | 3.710 | 3.970 | 3.680 | 3.940 | 583,695 | +0.25(+6.78%) |
Aug 27, 2008 | 3.940 | 3.980 | 3.540 | 3.690 | 830,166 | -0.24(-6.11%) |
Aug 26, 2008 | 4.060 | 4.100 | 3.865 | 3.930 | 442,993 | -0.13(-3.20%) |
Aug 25, 2008 | 4.310 | 4.310 | 3.980 | 4.060 | 835,724 | -0.27(-6.24%) |
Aug 22, 2008 | 4.030 | 4.340 | 4.030 | 4.330 | 870,664 | +0.31(+7.71%) |
Aug 21, 2008 | 4.100 | 4.210 | 4.000 | 4.020 | 521,775 | -0.10(-2.43%) |
Aug 20, 2008 | 4.280 | 4.340 | 4.090 | 4.120 | 532,943 | -0.15(-3.51%) |
Aug 19, 2008 | 4.390 | 4.450 | 4.110 | 4.270 | 856,449 | -0.16(-3.61%) |
Aug 18, 2008 | 4.610 | 4.811 | 4.410 | 4.430 | 980,153 | -0.19(-4.11%) |
Aug 15, 2008 | 5.210 | 5.210 | 4.600 | 4.620 | 1,937,996 | -0.39(-7.78%) |
Aug 14, 2008 | 4.690 | 5.030 | 4.680 | 5.010 | 1,123,321 | +0.29(+6.14%) |
Aug 13, 2008 | 4.660 | 4.770 | 4.480 | 4.720 | 1,100,957 | +0.05(+1.07%) |
Aug 12, 2008 | 4.810 | 4.830 | 4.600 | 4.670 | 935,505 | -0.16(-3.31%) |
Aug 11, 2008 | 4.810 | 4.930 | 4.640 | 4.830 | 704,400 | +0.04(+0.84%) |
Aug 08, 2008 | 4.430 | 4.790 | 4.430 | 4.790 | 1,031,185 | +0.38(+8.62%) |
Aug 07, 2008 | 5.060 | 5.190 | 4.310 | 4.410 | 3,284,100 | -0.79(-15.19%) |
Aug 06, 2008 | 5.070 | 5.290 | 4.970 | 5.200 | 1,352,482 | +0.17(+3.38%) |
Aug 05, 2008 | 4.820 | 5.040 | 4.700 | 5.030 | 608,365 | +0.28(+5.89%) |
Aug 04, 2008 | 5.020 | 5.020 | 4.730 | 4.750 | 912,949 | -0.26(-5.19%) |