Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.985 | 4.020 | 3.940 | 4.016 | 983,720 | +0.04(+0.89%) |
Oct 30, 2008 | 3.909 | 3.980 | 3.800 | 3.980 | 978,784 | +0.20(+5.20%) |
Oct 29, 2008 | 3.928 | 3.959 | 3.774 | 3.783 | 873,016 | -0.12(-3.10%) |
Oct 28, 2008 | 3.864 | 3.971 | 3.712 | 3.904 | 1,205,403 | +0.19(+5.04%) |
Oct 27, 2008 | 3.769 | 3.828 | 3.698 | 3.717 | 890,024 | -0.10(-2.61%) |
Oct 24, 2008 | 3.532 | 3.876 | 3.532 | 3.817 | 917,183 | -0.04(-0.92%) |
Oct 23, 2008 | 3.826 | 3.900 | 3.786 | 3.852 | 1,044,727 | +0.01(+0.17%) |
Oct 22, 2008 | 3.852 | 3.907 | 3.781 | 3.846 | 984,606 | -0.09(-2.27%) |
Oct 21, 2008 | 3.895 | 3.959 | 3.885 | 3.935 | 1,288,409 | +0.03(+0.67%) |
Oct 20, 2008 | 3.911 | 3.966 | 3.805 | 3.909 | 932,922 | +0.03(+0.79%) |
Oct 17, 2008 | 3.722 | 3.909 | 3.651 | 3.878 | 1,098,343 | +0.12(+3.22%) |
Oct 16, 2008 | 3.788 | 3.795 | 3.527 | 3.757 | 1,442,044 | +0.18(+4.97%) |
Oct 15, 2008 | 3.719 | 3.719 | 3.527 | 3.580 | 1,312,154 | -0.18(-4.88%) |
Oct 14, 2008 | 4.075 | 4.077 | 3.681 | 3.763 | 1,354,743 | +0.02(+0.63%) |
Oct 13, 2008 | 3.615 | 3.814 | 3.525 | 3.740 | 2,196,813 | +0.60(+18.97%) |
Oct 10, 2008 | 2.726 | 3.248 | 2.691 | 3.143 | 4,310,267 | +0.01(+0.38%) |
Oct 09, 2008 | 3.575 | 3.575 | 2.904 | 3.131 | 2,034,788 | -0.23(-6.97%) |
Oct 08, 2008 | 3.523 | 3.542 | 3.158 | 3.366 | 2,200,825 | -0.23(-6.39%) |
Oct 07, 2008 | 3.727 | 3.904 | 3.504 | 3.596 | 1,734,634 | -0.07(-1.93%) |
Oct 06, 2008 | 3.852 | 3.888 | 3.494 | 3.667 | 1,748,740 | -0.33(-8.31%) |
Oct 03, 2008 | 3.971 | 4.089 | 3.959 | 3.999 | 1,109,147 | +0.00(+0.12%) |
Oct 02, 2008 | 4.006 | 4.082 | 3.940 | 3.994 | 610,659 | -0.05(-1.12%) |
Oct 01, 2008 | 4.025 | 4.042 | 3.902 | 4.039 | 779,586 | +0.12(+3.04%) |
Sep 30, 2008 | 3.734 | 4.013 | 3.646 | 3.920 | 1,046,351 | +0.21(+5.73%) |
Sep 29, 2008 | 3.862 | 3.985 | 3.670 | 3.708 | 1,676,791 | -0.23(-5.78%) |
Sep 26, 2008 | 3.930 | 3.990 | 3.911 | 3.935 | 0 | -0.10(-2.47%) |
Sep 25, 2008 | 3.968 | 4.089 | 3.909 | 4.035 | 1,025,833 | +0.14(+3.53%) |
Sep 24, 2008 | 3.769 | 4.069 | 3.715 | 3.897 | 977,135 | +0.14(+3.64%) |
Sep 23, 2008 | 3.819 | 3.909 | 3.663 | 3.760 | 1,265,359 | -0.13(-3.22%) |
Sep 22, 2008 | 4.156 | 4.156 | 3.745 | 3.885 | 1,284,844 | -0.27(-6.56%) |
Sep 19, 2008 | 4.196 | 4.272 | 3.952 | 4.158 | 0 | +0.33(+8.61%) |
Sep 18, 2008 | 3.869 | 3.940 | 3.497 | 3.828 | 2,055,399 | -0.04(-0.98%) |
Sep 17, 2008 | 3.959 | 3.975 | 3.674 | 3.866 | 2,452,724 | -0.16(-4.06%) |
Sep 16, 2008 | 3.745 | 4.063 | 3.698 | 4.030 | 1,890,977 | -0.12(-2.80%) |
Sep 15, 2008 | 4.148 | 4.265 | 4.130 | 4.146 | 753,238 | -0.11(-2.56%) |
Sep 12, 2008 | 4.082 | 4.279 | 4.009 | 4.255 | 1,543,071 | +0.11(+2.75%) |
Sep 11, 2008 | 4.267 | 4.272 | 4.080 | 4.141 | 1,413,135 | -0.13(-3.00%) |
Sep 10, 2008 | 4.284 | 4.333 | 4.267 | 4.269 | 705,624 | -0.01(-0.17%) |
Sep 09, 2008 | 4.329 | 4.340 | 4.267 | 4.276 | 853,050 | -0.06(-1.42%) |
Sep 08, 2008 | 4.362 | 4.376 | 4.322 | 4.338 | 567,230 | -0.00(-0.11%) |
Sep 05, 2008 | 4.348 | 4.348 | 4.293 | 4.343 | 0 | +0.00(+0.05%) |
Sep 04, 2008 | 4.312 | 4.357 | 4.286 | 4.340 | 933,217 | +0.03(+0.71%) |
Sep 03, 2008 | 4.326 | 4.326 | 4.272 | 4.310 | 779,780 | +0.03(+0.61%) |
Sep 02, 2008 | 4.329 | 4.357 | 4.274 | 4.284 | 568,293 | -0.04(-0.93%) |
Aug 29, 2008 | 4.284 | 4.326 | 4.260 | 4.324 | 687,700 | +0.04(+1.00%) |
Aug 28, 2008 | 4.274 | 4.312 | 4.254 | 4.281 | 695,517 | +0.00(+0.11%) |
Aug 27, 2008 | 4.272 | 4.281 | 4.239 | 4.276 | 538,410 | +0.02(+0.45%) |
Aug 26, 2008 | 4.276 | 4.284 | 4.234 | 4.258 | 758,148 | -0.00(-0.06%) |
Aug 25, 2008 | 4.303 | 4.310 | 4.255 | 4.260 | 667,334 | -0.05(-1.05%) |
Aug 22, 2008 | 4.295 | 4.338 | 4.274 | 4.305 | 745,294 | +0.00(+0.11%) |
Aug 21, 2008 | 4.269 | 4.355 | 4.260 | 4.300 | 661,770 | +0.03(+0.78%) |
Aug 20, 2008 | 4.317 | 4.336 | 4.267 | 4.267 | 843,563 | -0.03(-0.72%) |
Aug 19, 2008 | 4.269 | 4.312 | 4.255 | 4.298 | 852,189 | -0.00(-0.06%) |
Aug 18, 2008 | 4.402 | 4.402 | 4.274 | 4.300 | 776,633 | -0.07(-1.57%) |
Aug 15, 2008 | 4.352 | 4.421 | 4.345 | 4.369 | 0 | -0.00(-0.05%) |
Aug 14, 2008 | 4.433 | 4.457 | 4.348 | 4.371 | 983,243 | -0.06(-1.34%) |
Aug 13, 2008 | 4.350 | 4.454 | 4.333 | 4.431 | 803,078 | +0.03(+0.75%) |
Aug 12, 2008 | 4.338 | 4.397 | 4.305 | 4.397 | 909,012 | +0.07(+1.59%) |
Aug 11, 2008 | 4.386 | 4.386 | 4.317 | 4.329 | 488,232 | -0.06(-1.33%) |
Aug 08, 2008 | 4.326 | 4.390 | 4.303 | 4.387 | 691,556 | +0.08(+1.85%) |
Aug 07, 2008 | 4.293 | 4.319 | 4.281 | 4.307 | 849,987 | -0.02(-0.54%) |
Aug 06, 2008 | 4.312 | 4.359 | 4.274 | 4.331 | 893,623 | -0.01(-0.29%) |
Aug 05, 2008 | 4.476 | 4.478 | 4.329 | 4.343 | 776,367 | -0.11(-2.39%) |
Aug 04, 2008 | 4.457 | 4.473 | 4.401 | 4.450 | 410,727 | +0.01(+0.16%) |