Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.954 | 3.989 | 3.909 | 3.985 | 991,378 | +0.04(+0.89%) |
Oct 30, 2008 | 3.879 | 3.949 | 3.771 | 3.949 | 986,404 | +0.20(+5.20%) |
Oct 29, 2008 | 3.898 | 3.928 | 3.745 | 3.754 | 879,812 | -0.12(-3.10%) |
Oct 28, 2008 | 3.834 | 3.940 | 3.684 | 3.874 | 1,214,787 | +0.19(+5.04%) |
Oct 27, 2008 | 3.740 | 3.799 | 3.669 | 3.688 | 896,953 | -0.10(-2.61%) |
Oct 24, 2008 | 3.505 | 3.846 | 3.505 | 3.787 | 924,323 | -0.04(-0.92%) |
Oct 23, 2008 | 3.797 | 3.869 | 3.757 | 3.822 | 1,052,860 | +0.01(+0.17%) |
Oct 22, 2008 | 3.822 | 3.876 | 3.752 | 3.816 | 992,271 | -0.09(-2.27%) |
Oct 21, 2008 | 3.865 | 3.928 | 3.855 | 3.905 | 1,298,439 | +0.03(+0.67%) |
Oct 20, 2008 | 3.881 | 3.935 | 3.775 | 3.879 | 940,184 | +0.03(+0.79%) |
Oct 17, 2008 | 3.693 | 3.879 | 3.622 | 3.848 | 1,106,894 | +0.12(+3.22%) |
Oct 16, 2008 | 3.759 | 3.766 | 3.500 | 3.728 | 1,453,270 | +0.18(+4.97%) |
Oct 15, 2008 | 3.691 | 3.691 | 3.500 | 3.552 | 1,322,369 | -0.18(-4.88%) |
Oct 14, 2008 | 4.043 | 4.046 | 3.653 | 3.734 | 1,365,290 | +0.02(+0.63%) |
Oct 13, 2008 | 3.587 | 3.785 | 3.498 | 3.711 | 2,213,915 | +0.59(+18.97%) |
Oct 10, 2008 | 2.705 | 3.223 | 2.670 | 3.119 | 4,343,822 | +0.01(+0.38%) |
Oct 09, 2008 | 3.547 | 3.547 | 2.881 | 3.107 | 2,050,628 | -0.23(-6.97%) |
Oct 08, 2008 | 3.495 | 3.514 | 3.133 | 3.340 | 2,217,958 | -0.23(-6.39%) |
Oct 07, 2008 | 3.698 | 3.874 | 3.477 | 3.568 | 1,748,138 | -0.07(-1.93%) |
Oct 06, 2008 | 3.822 | 3.858 | 3.467 | 3.638 | 1,762,354 | -0.33(-8.31%) |
Oct 03, 2008 | 3.940 | 4.058 | 3.928 | 3.968 | 1,117,781 | +0.00(+0.12%) |
Oct 02, 2008 | 3.975 | 4.051 | 3.909 | 3.964 | 615,413 | -0.04(-1.12%) |
Oct 01, 2008 | 3.994 | 4.011 | 3.872 | 4.008 | 785,655 | +0.12(+3.04%) |
Sep 30, 2008 | 3.705 | 3.982 | 3.618 | 3.890 | 1,054,497 | +0.21(+5.73%) |
Sep 29, 2008 | 3.832 | 3.954 | 3.641 | 3.679 | 1,689,845 | -0.23(-5.78%) |
Sep 26, 2008 | 3.900 | 3.959 | 3.881 | 3.905 | 0 | -0.10(-2.47%) |
Sep 25, 2008 | 3.938 | 4.058 | 3.879 | 4.004 | 1,033,819 | +0.14(+3.53%) |
Sep 24, 2008 | 3.740 | 4.038 | 3.686 | 3.867 | 984,742 | +0.14(+3.64%) |
Sep 23, 2008 | 3.789 | 3.879 | 3.634 | 3.731 | 1,275,210 | -0.12(-3.22%) |
Sep 22, 2008 | 4.123 | 4.123 | 3.717 | 3.855 | 1,294,847 | -0.27(-6.56%) |
Sep 19, 2008 | 4.163 | 4.239 | 3.921 | 4.126 | 0 | +0.33(+8.61%) |
Sep 18, 2008 | 3.839 | 3.909 | 3.470 | 3.799 | 2,071,400 | -0.04(-0.98%) |
Sep 17, 2008 | 3.928 | 3.945 | 3.646 | 3.837 | 2,471,819 | -0.16(-4.06%) |
Sep 16, 2008 | 3.717 | 4.032 | 3.669 | 3.999 | 1,905,698 | -0.12(-2.80%) |
Sep 15, 2008 | 4.116 | 4.232 | 4.098 | 4.114 | 759,102 | -0.11(-2.56%) |
Sep 12, 2008 | 4.051 | 4.246 | 3.978 | 4.222 | 1,555,084 | +0.11(+2.75%) |
Sep 11, 2008 | 4.234 | 4.239 | 4.048 | 4.109 | 1,424,136 | -0.13(-3.00%) |
Sep 10, 2008 | 4.250 | 4.300 | 4.234 | 4.236 | 711,118 | -0.01(-0.17%) |
Sep 09, 2008 | 4.295 | 4.307 | 4.234 | 4.243 | 859,691 | -0.06(-1.42%) |
Sep 08, 2008 | 4.328 | 4.342 | 4.288 | 4.305 | 571,646 | -0.00(-0.11%) |
Sep 05, 2008 | 4.314 | 4.314 | 4.260 | 4.309 | 0 | +0.00(+0.05%) |
Sep 04, 2008 | 4.279 | 4.323 | 4.253 | 4.307 | 940,482 | +0.03(+0.71%) |
Sep 03, 2008 | 4.293 | 4.293 | 4.239 | 4.277 | 785,851 | +0.03(+0.61%) |
Sep 02, 2008 | 4.295 | 4.323 | 4.241 | 4.250 | 572,718 | -0.04(-0.93%) |
Aug 29, 2008 | 4.250 | 4.293 | 4.227 | 4.290 | 693,054 | +0.04(+1.00%) |
Aug 28, 2008 | 4.241 | 4.279 | 4.221 | 4.248 | 700,932 | +0.00(+0.11%) |
Aug 27, 2008 | 4.239 | 4.248 | 4.206 | 4.243 | 542,602 | +0.02(+0.45%) |
Aug 26, 2008 | 4.243 | 4.250 | 4.201 | 4.225 | 764,050 | -0.00(-0.06%) |
Aug 25, 2008 | 4.269 | 4.276 | 4.222 | 4.227 | 672,529 | -0.04(-1.05%) |
Aug 22, 2008 | 4.262 | 4.305 | 4.241 | 4.272 | 751,097 | +0.00(+0.11%) |
Aug 21, 2008 | 4.236 | 4.321 | 4.227 | 4.267 | 666,921 | +0.03(+0.78%) |
Aug 20, 2008 | 4.283 | 4.302 | 4.234 | 4.234 | 850,130 | -0.03(-0.72%) |
Aug 19, 2008 | 4.236 | 4.279 | 4.222 | 4.265 | 858,824 | -0.00(-0.06%) |
Aug 18, 2008 | 4.368 | 4.368 | 4.241 | 4.267 | 782,679 | -0.07(-1.57%) |
Aug 15, 2008 | 4.319 | 4.387 | 4.312 | 4.335 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.399 | 4.422 | 4.314 | 4.338 | 990,898 | -0.06(-1.34%) |
Aug 13, 2008 | 4.316 | 4.420 | 4.300 | 4.396 | 809,330 | +0.03(+0.75%) |
Aug 12, 2008 | 4.305 | 4.363 | 4.272 | 4.363 | 916,088 | +0.07(+1.59%) |
Aug 11, 2008 | 4.352 | 4.352 | 4.283 | 4.295 | 492,033 | -0.06(-1.33%) |
Aug 08, 2008 | 4.293 | 4.356 | 4.269 | 4.353 | 696,940 | +0.08(+1.85%) |
Aug 07, 2008 | 4.260 | 4.286 | 4.248 | 4.274 | 856,605 | -0.02(-0.54%) |
Aug 06, 2008 | 4.279 | 4.326 | 4.241 | 4.297 | 900,580 | -0.01(-0.29%) |
Aug 05, 2008 | 4.441 | 4.443 | 4.295 | 4.310 | 782,411 | -0.11(-2.39%) |
Aug 04, 2008 | 4.422 | 4.439 | 4.367 | 4.415 | 413,924 | +0.01(+0.16%) |