Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.424 | 3.467 | 3.353 | 3.364 | 646,750 | -0.03(-0.84%) |
Oct 30, 2008 | 3.371 | 3.392 | 3.318 | 3.392 | 578,416 | +0.12(+3.58%) |
Oct 29, 2008 | 3.328 | 3.328 | 3.264 | 3.275 | 361,507 | +0.01(+0.44%) |
Oct 28, 2008 | 3.360 | 3.360 | 3.215 | 3.261 | 340,412 | +0.03(+0.99%) |
Oct 27, 2008 | 3.197 | 3.247 | 3.193 | 3.229 | 452,426 | -0.03(-1.04%) |
Oct 24, 2008 | 3.190 | 3.325 | 3.169 | 3.263 | 441,235 | -0.07(-2.17%) |
Oct 23, 2008 | 3.460 | 3.460 | 3.318 | 3.335 | 464,982 | -0.14(-3.98%) |
Oct 22, 2008 | 3.541 | 3.541 | 3.318 | 3.474 | 532,724 | -0.08(-2.20%) |
Oct 21, 2008 | 3.548 | 3.616 | 3.470 | 3.552 | 547,308 | -0.04(-0.99%) |
Oct 20, 2008 | 3.499 | 3.609 | 3.499 | 3.587 | 379,792 | +0.09(+2.43%) |
Oct 17, 2008 | 3.240 | 3.545 | 3.229 | 3.502 | 726,757 | +0.10(+2.92%) |
Oct 16, 2008 | 3.335 | 3.449 | 3.229 | 3.403 | 525,430 | +0.04(+1.05%) |
Oct 15, 2008 | 3.555 | 3.580 | 3.289 | 3.367 | 541,607 | -0.25(-6.96%) |
Oct 14, 2008 | 3.829 | 4.045 | 3.602 | 3.619 | 675,417 | -0.02(-0.49%) |
Oct 13, 2008 | 3.438 | 3.761 | 3.371 | 3.637 | 807,539 | +0.45(+14.02%) |
Oct 10, 2008 | 3.119 | 3.442 | 2.768 | 3.190 | 1,305,275 | +0.04(+1.24%) |
Oct 09, 2008 | 3.318 | 3.477 | 3.091 | 3.151 | 890,996 | -0.20(-6.03%) |
Oct 08, 2008 | 3.481 | 3.520 | 3.264 | 3.353 | 949,519 | -0.23(-6.44%) |
Oct 07, 2008 | 3.672 | 3.712 | 3.531 | 3.584 | 648,658 | -0.11(-2.88%) |
Oct 06, 2008 | 3.853 | 3.857 | 3.580 | 3.690 | 691,678 | -0.29(-7.31%) |
Oct 03, 2008 | 3.903 | 4.162 | 3.882 | 3.981 | 453,325 | +0.09(+2.37%) |
Oct 02, 2008 | 3.988 | 3.992 | 3.793 | 3.889 | 377,416 | -0.07(-1.79%) |
Oct 01, 2008 | 3.836 | 3.988 | 3.772 | 3.960 | 540,226 | +0.09(+2.39%) |
Sep 30, 2008 | 3.800 | 3.895 | 3.708 | 3.868 | 943,567 | +0.22(+6.13%) |
Sep 29, 2008 | 4.169 | 4.169 | 3.612 | 3.644 | 859,558 | -0.61(-14.35%) |
Sep 26, 2008 | 4.219 | 4.272 | 4.144 | 4.254 | 0 | -0.10(-2.36%) |
Sep 25, 2008 | 4.254 | 4.357 | 4.205 | 4.357 | 663,422 | +0.12(+2.76%) |
Sep 24, 2008 | 4.308 | 4.315 | 4.205 | 4.240 | 462,121 | -0.04(-0.83%) |
Sep 23, 2008 | 4.400 | 4.400 | 4.187 | 4.276 | 402,261 | -0.13(-2.90%) |
Sep 22, 2008 | 4.570 | 4.570 | 4.315 | 4.403 | 475,975 | -0.12(-2.67%) |
Sep 19, 2008 | 4.152 | 4.524 | 4.152 | 4.524 | 0 | +0.50(+12.53%) |
Sep 18, 2008 | 4.010 | 4.088 | 3.868 | 4.020 | 1,084,355 | +0.02(+0.62%) |
Sep 17, 2008 | 4.311 | 4.311 | 3.914 | 3.995 | 1,509,752 | -0.38(-8.68%) |
Sep 16, 2008 | 4.492 | 4.492 | 4.297 | 4.375 | 642,472 | -0.13(-2.99%) |
Sep 15, 2008 | 4.659 | 4.659 | 4.492 | 4.510 | 984,209 | -0.17(-3.71%) |
Sep 12, 2008 | 4.666 | 4.691 | 4.666 | 4.684 | 159,543 | -0.01(-0.15%) |
Sep 11, 2008 | 4.719 | 4.727 | 4.677 | 4.691 | 295,746 | -0.04(-0.83%) |
Sep 10, 2008 | 4.783 | 4.783 | 4.719 | 4.730 | 133,125 | -0.04(-0.82%) |
Sep 09, 2008 | 4.776 | 4.790 | 4.751 | 4.769 | 244,161 | -0.02(-0.37%) |
Sep 08, 2008 | 4.840 | 4.840 | 4.765 | 4.787 | 130,786 | +0.00(+0.00%) |
Sep 05, 2008 | 4.790 | 4.790 | 4.755 | 4.787 | 0 | -0.00(-0.07%) |
Sep 04, 2008 | 4.836 | 4.836 | 4.790 | 4.790 | 138,649 | -0.03(-0.66%) |
Sep 03, 2008 | 4.847 | 4.859 | 4.801 | 4.822 | 188,540 | -0.03(-0.66%) |
Sep 02, 2008 | 4.812 | 4.854 | 4.808 | 4.854 | 149,132 | +0.07(+1.48%) |
Aug 29, 2008 | 4.804 | 4.819 | 4.783 | 4.783 | 143,550 | -0.01(-0.22%) |
Aug 28, 2008 | 4.769 | 4.840 | 4.769 | 4.794 | 300,810 | +0.02(+0.45%) |
Aug 27, 2008 | 4.783 | 4.804 | 4.769 | 4.772 | 201,811 | -0.04(-0.81%) |
Aug 26, 2008 | 4.783 | 4.815 | 4.772 | 4.812 | 282,289 | +0.02(+0.44%) |
Aug 25, 2008 | 4.769 | 4.804 | 4.765 | 4.790 | 154,583 | -0.01(-0.22%) |
Aug 22, 2008 | 4.751 | 4.801 | 4.741 | 4.801 | 160,250 | +0.06(+1.20%) |
Aug 21, 2008 | 4.751 | 4.762 | 4.623 | 4.744 | 468,893 | -0.05(-0.96%) |
Aug 20, 2008 | 4.744 | 4.801 | 4.744 | 4.790 | 177,177 | -0.02(-0.37%) |
Aug 19, 2008 | 4.826 | 4.833 | 4.801 | 4.808 | 118,493 | -0.01(-0.22%) |
Aug 18, 2008 | 4.840 | 4.854 | 4.808 | 4.819 | 97,719 | -0.02(-0.51%) |
Aug 15, 2008 | 4.851 | 4.851 | 4.815 | 4.843 | 0 | +0.00(+0.07%) |
Aug 14, 2008 | 4.826 | 4.861 | 4.822 | 4.840 | 136,191 | +0.01(+0.29%) |
Aug 13, 2008 | 4.843 | 4.861 | 4.826 | 4.826 | 125,547 | +0.01(+0.15%) |
Aug 12, 2008 | 4.851 | 4.851 | 4.819 | 4.819 | 183,501 | -0.03(-0.66%) |
Aug 11, 2008 | 4.826 | 4.879 | 4.826 | 4.851 | 139,849 | +0.00(+0.07%) |
Aug 08, 2008 | 4.790 | 4.861 | 4.772 | 4.847 | 173,414 | +0.05(+0.96%) |
Aug 07, 2008 | 4.865 | 4.865 | 4.797 | 4.801 | 292,110 | -0.06(-1.31%) |
Aug 06, 2008 | 4.872 | 4.904 | 4.861 | 4.865 | 460,946 | -0.02(-0.51%) |
Aug 05, 2008 | 4.886 | 4.910 | 4.872 | 4.890 | 233,488 | -0.00(-0.07%) |
Aug 04, 2008 | 4.900 | 4.925 | 4.875 | 4.893 | 230,343 | -0.03(-0.65%) |