Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.860 | 4.150 | 3.770 | 4.130 | 310,677 | +0.19(+4.82%) |
Oct 30, 2008 | 3.970 | 4.160 | 3.730 | 3.940 | 416,347 | +0.03(+0.77%) |
Oct 29, 2008 | 3.280 | 4.210 | 3.270 | 3.910 | 317,714 | +0.45(+13.01%) |
Oct 28, 2008 | 2.970 | 3.520 | 2.970 | 3.460 | 274,099 | +0.27(+8.46%) |
Oct 27, 2008 | 3.400 | 3.600 | 3.180 | 3.190 | 144,590 | -0.26(-7.54%) |
Oct 24, 2008 | 3.320 | 3.700 | 3.240 | 3.450 | 187,844 | -0.09(-2.54%) |
Oct 23, 2008 | 3.630 | 3.810 | 3.430 | 3.540 | 186,217 | -0.08(-2.21%) |
Oct 22, 2008 | 3.800 | 4.110 | 3.610 | 3.620 | 188,776 | -0.26(-6.70%) |
Oct 21, 2008 | 3.840 | 4.030 | 3.700 | 3.880 | 214,697 | -0.02(-0.51%) |
Oct 20, 2008 | 3.730 | 3.980 | 3.370 | 3.900 | 219,330 | +0.25(+6.85%) |
Oct 17, 2008 | 3.500 | 3.740 | 3.390 | 3.650 | 254,335 | +0.08(+2.24%) |
Oct 16, 2008 | 3.260 | 4.630 | 3.250 | 3.570 | 1,180,051 | +0.33(+10.19%) |
Oct 15, 2008 | 3.550 | 3.560 | 3.220 | 3.240 | 202,094 | -0.37(-10.25%) |
Oct 14, 2008 | 3.700 | 3.790 | 3.510 | 3.610 | 165,013 | -0.01(-0.28%) |
Oct 13, 2008 | 3.340 | 3.710 | 3.290 | 3.620 | 335,433 | +0.47(+14.92%) |
Oct 10, 2008 | 3.350 | 3.440 | 2.550 | 3.150 | 1,187,957 | -0.31(-8.96%) |
Oct 09, 2008 | 3.510 | 3.730 | 3.410 | 3.460 | 609,927 | +0.00(+0.00%) |
Oct 08, 2008 | 3.730 | 3.820 | 3.300 | 3.460 | 492,303 | -0.50(-12.63%) |
Oct 07, 2008 | 4.260 | 4.310 | 3.850 | 3.960 | 275,604 | -0.30(-7.04%) |
Oct 06, 2008 | 4.320 | 4.330 | 3.630 | 4.260 | 599,369 | -0.18(-4.05%) |
Oct 03, 2008 | 4.460 | 5.070 | 4.430 | 4.440 | 313,241 | +0.02(+0.45%) |
Oct 02, 2008 | 4.530 | 4.650 | 4.410 | 4.420 | 241,323 | -0.14(-3.07%) |
Oct 01, 2008 | 4.650 | 4.730 | 4.486 | 4.560 | 113,652 | -0.13(-2.77%) |
Sep 30, 2008 | 4.610 | 4.720 | 4.360 | 4.690 | 234,463 | +0.12(+2.63%) |
Sep 29, 2008 | 4.880 | 4.930 | 4.520 | 4.570 | 254,105 | -0.38(-7.68%) |
Sep 26, 2008 | 4.930 | 4.970 | 4.700 | 4.950 | 208,997 | -0.04(-0.80%) |
Sep 25, 2008 | 4.910 | 5.060 | 4.910 | 4.990 | 160,114 | +0.09(+1.84%) |
Sep 24, 2008 | 4.930 | 5.130 | 4.800 | 4.900 | 130,392 | -0.03(-0.61%) |
Sep 23, 2008 | 5.020 | 5.270 | 4.760 | 4.930 | 280,977 | -0.09(-1.79%) |
Sep 22, 2008 | 5.380 | 5.390 | 5.000 | 5.020 | 236,203 | -0.39(-7.21%) |
Sep 19, 2008 | 5.100 | 5.450 | 4.850 | 5.410 | 767,465 | +0.55(+11.32%) |
Sep 18, 2008 | 4.970 | 5.330 | 4.390 | 4.860 | 909,858 | -0.11(-2.21%) |
Sep 17, 2008 | 5.380 | 5.410 | 4.970 | 4.970 | 356,921 | -0.46(-8.47%) |
Sep 16, 2008 | 5.260 | 5.430 | 5.200 | 5.430 | 389,805 | +0.05(+0.93%) |
Sep 15, 2008 | 5.370 | 5.750 | 5.250 | 5.380 | 603,215 | -0.11(-2.00%) |
Sep 12, 2008 | 5.550 | 5.620 | 5.430 | 5.490 | 175,479 | -0.12(-2.14%) |
Sep 11, 2008 | 5.700 | 5.700 | 5.500 | 5.610 | 394,760 | -0.12(-2.09%) |
Sep 10, 2008 | 5.720 | 5.800 | 5.555 | 5.730 | 296,609 | +0.13(+2.32%) |
Sep 09, 2008 | 5.830 | 6.020 | 5.590 | 5.600 | 251,079 | -0.20(-3.45%) |
Sep 08, 2008 | 5.930 | 6.050 | 5.760 | 5.800 | 523,254 | +0.06(+1.05%) |
Sep 05, 2008 | 5.940 | 5.940 | 5.560 | 5.740 | 556,109 | -0.21(-3.53%) |
Sep 04, 2008 | 5.800 | 5.970 | 5.700 | 5.950 | 616,723 | +0.14(+2.41%) |
Sep 03, 2008 | 5.790 | 5.890 | 5.370 | 5.810 | 921,691 | +0.57(+10.88%) |
Sep 02, 2008 | 5.250 | 5.320 | 5.090 | 5.240 | 246,862 | +0.07(+1.35%) |
Aug 29, 2008 | 5.300 | 5.310 | 5.130 | 5.170 | 122,732 | -0.16(-3.00%) |
Aug 28, 2008 | 5.300 | 5.440 | 5.200 | 5.330 | 133,762 | +0.03(+0.57%) |
Aug 27, 2008 | 5.060 | 5.390 | 5.000 | 5.300 | 292,696 | +0.25(+4.95%) |
Aug 26, 2008 | 5.320 | 5.480 | 5.020 | 5.050 | 213,600 | -0.27(-5.08%) |
Aug 25, 2008 | 5.250 | 5.340 | 5.050 | 5.320 | 253,770 | +0.07(+1.33%) |
Aug 22, 2008 | 5.280 | 5.320 | 5.060 | 5.250 | 188,932 | +0.01(+0.19%) |
Aug 21, 2008 | 5.160 | 5.370 | 5.080 | 5.240 | 485,314 | +0.06(+1.16%) |
Aug 20, 2008 | 4.660 | 5.200 | 4.650 | 5.180 | 460,440 | +0.48(+10.21%) |
Aug 19, 2008 | 4.600 | 4.850 | 4.440 | 4.700 | 707,761 | +0.12(+2.62%) |
Aug 18, 2008 | 4.680 | 4.730 | 4.530 | 4.580 | 190,989 | -0.12(-2.55%) |
Aug 15, 2008 | 4.790 | 4.910 | 4.680 | 4.700 | 323,130 | +0.00(+0.00%) |
Aug 14, 2008 | 4.700 | 4.830 | 4.660 | 4.700 | 393,057 | -0.06(-1.26%) |
Aug 13, 2008 | 4.690 | 4.850 | 4.690 | 4.760 | 207,477 | +0.06(+1.28%) |
Aug 12, 2008 | 4.710 | 4.720 | 4.640 | 4.700 | 312,637 | -0.01(-0.21%) |
Aug 11, 2008 | 4.630 | 4.780 | 4.630 | 4.710 | 229,506 | +0.07(+1.51%) |
Aug 08, 2008 | 4.280 | 4.700 | 4.280 | 4.640 | 828,266 | +0.32(+7.41%) |
Aug 07, 2008 | 4.870 | 4.900 | 4.280 | 4.320 | 463,111 | -0.58(-11.84%) |
Aug 06, 2008 | 4.890 | 4.900 | 4.740 | 4.900 | 226,339 | +0.05(+1.03%) |
Aug 05, 2008 | 4.650 | 4.980 | 4.640 | 4.850 | 677,779 | +0.25(+5.43%) |
Aug 04, 2008 | 4.610 | 4.740 | 4.520 | 4.600 | 288,677 | +0.00(+0.00%) |