Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.957 | 4.367 | 3.957 | 4.126 | 4,182,374 | +0.08(+1.92%) |
Oct 30, 2008 | 3.976 | 4.070 | 3.857 | 4.048 | 1,511,709 | +0.11(+2.83%) |
Oct 29, 2008 | 3.731 | 4.086 | 3.731 | 3.937 | 2,714,907 | +0.18(+4.78%) |
Oct 28, 2008 | 3.720 | 3.768 | 3.569 | 3.757 | 1,703,314 | +0.12(+3.23%) |
Oct 27, 2008 | 3.676 | 3.854 | 3.611 | 3.639 | 1,873,923 | -0.07(-1.76%) |
Oct 24, 2008 | 3.641 | 3.809 | 3.499 | 3.704 | 3,157,428 | -0.15(-3.92%) |
Oct 23, 2008 | 4.054 | 4.054 | 3.744 | 3.855 | 3,360,436 | -0.18(-4.45%) |
Oct 22, 2008 | 4.253 | 4.257 | 3.979 | 4.035 | 1,516,590 | -0.26(-5.97%) |
Oct 21, 2008 | 4.312 | 4.324 | 4.173 | 4.291 | 2,610,157 | -0.03(-0.70%) |
Oct 20, 2008 | 4.406 | 4.406 | 4.272 | 4.321 | 3,199,695 | +0.15(+3.62%) |
Oct 17, 2008 | 4.030 | 4.293 | 4.030 | 4.170 | 3,995,386 | +0.07(+1.75%) |
Oct 16, 2008 | 4.019 | 4.183 | 3.821 | 4.099 | 3,193,097 | +0.03(+0.86%) |
Oct 15, 2008 | 4.447 | 4.447 | 4.038 | 4.064 | 4,063,907 | -0.24(-5.58%) |
Oct 14, 2008 | 4.668 | 4.671 | 4.275 | 4.304 | 3,720,939 | -0.19(-4.14%) |
Oct 13, 2008 | 4.173 | 4.515 | 4.173 | 4.490 | 2,413,810 | +0.43(+10.70%) |
Oct 10, 2008 | 3.922 | 4.199 | 3.835 | 4.056 | 9,914,122 | +0.02(+0.47%) |
Oct 09, 2008 | 4.461 | 4.563 | 4.030 | 4.037 | 5,028,232 | -0.38(-8.70%) |
Oct 08, 2008 | 4.371 | 4.622 | 4.309 | 4.421 | 4,881,769 | -0.10(-2.25%) |
Oct 07, 2008 | 4.539 | 4.700 | 4.318 | 4.523 | 9,128,432 | -0.14(-2.93%) |
Oct 06, 2008 | 5.002 | 5.002 | 4.483 | 4.660 | 8,627,736 | -0.39(-7.77%) |
Oct 03, 2008 | 5.302 | 5.542 | 4.945 | 5.053 | 7,845,184 | -0.34(-6.23%) |
Oct 02, 2008 | 5.797 | 5.797 | 5.342 | 5.388 | 4,769,145 | -0.30(-5.20%) |
Oct 01, 2008 | 5.606 | 5.767 | 5.391 | 5.684 | 13,473,145 | +0.19(+3.38%) |
Sep 30, 2008 | 5.414 | 5.585 | 5.207 | 5.498 | 5,300,220 | +0.08(+1.56%) |
Sep 29, 2008 | 5.533 | 5.596 | 5.247 | 5.414 | 7,461,441 | -0.23(-4.03%) |
Sep 26, 2008 | 5.531 | 5.705 | 5.491 | 5.641 | 10,910,833 | +0.07(+1.26%) |
Sep 25, 2008 | 5.619 | 5.692 | 5.487 | 5.571 | 8,053,859 | -0.05(-0.88%) |
Sep 24, 2008 | 6.077 | 6.119 | 5.577 | 5.620 | 26,612,462 | -0.45(-7.48%) |
Sep 23, 2008 | 5.749 | 6.166 | 5.697 | 6.075 | 34,939,964 | +0.24(+4.11%) |
Sep 22, 2008 | 5.984 | 6.026 | 5.770 | 5.835 | 41,332,444 | +0.22(+3.97%) |
Sep 19, 2008 | 5.522 | 6.215 | 5.291 | 5.612 | 18,620,946 | +0.23(+4.35%) |
Sep 18, 2008 | 4.671 | 5.464 | 4.671 | 5.379 | 12,786,229 | +0.79(+17.30%) |
Sep 17, 2008 | 4.795 | 4.889 | 4.563 | 4.585 | 4,801,430 | -0.25(-5.16%) |
Sep 16, 2008 | 4.886 | 5.077 | 4.786 | 4.835 | 8,697,244 | -0.05(-1.07%) |
Sep 15, 2008 | 5.010 | 5.069 | 4.833 | 4.887 | 3,202,035 | -0.22(-4.39%) |
Sep 12, 2008 | 5.116 | 5.167 | 5.065 | 5.111 | 3,122,306 | -0.01(-0.12%) |
Sep 11, 2008 | 4.970 | 5.127 | 4.898 | 5.118 | 5,079,481 | +0.09(+1.80%) |
Sep 10, 2008 | 4.970 | 5.104 | 4.954 | 5.027 | 4,879,448 | +0.06(+1.22%) |
Sep 09, 2008 | 5.256 | 5.304 | 4.924 | 4.967 | 11,580,635 | -0.31(-5.90%) |
Sep 08, 2008 | 5.342 | 5.509 | 5.234 | 5.278 | 3,213,866 | +0.01(+0.18%) |
Sep 05, 2008 | 5.226 | 5.382 | 5.226 | 5.269 | 3,960,271 | -0.04(-0.72%) |
Sep 04, 2008 | 5.506 | 5.582 | 5.162 | 5.307 | 6,032,190 | -0.25(-4.52%) |
Sep 03, 2008 | 5.514 | 5.608 | 5.463 | 5.558 | 4,165,197 | +0.06(+1.04%) |
Sep 02, 2008 | 5.641 | 5.697 | 5.480 | 5.501 | 2,460,367 | -0.07(-1.34%) |
Aug 29, 2008 | 5.658 | 5.800 | 5.503 | 5.576 | 2,428,497 | -0.12(-2.18%) |
Aug 28, 2008 | 5.495 | 5.755 | 5.453 | 5.700 | 5,859,165 | +0.24(+4.40%) |
Aug 27, 2008 | 5.472 | 5.520 | 5.434 | 5.460 | 3,051,761 | -0.00(-0.06%) |
Aug 26, 2008 | 5.496 | 5.552 | 5.404 | 5.463 | 2,729,644 | -0.05(-0.89%) |
Aug 25, 2008 | 5.558 | 5.561 | 5.390 | 5.512 | 3,117,784 | -0.08(-1.48%) |
Aug 22, 2008 | 5.526 | 5.631 | 5.460 | 5.595 | 4,434,178 | +0.07(+1.27%) |
Aug 21, 2008 | 5.501 | 5.560 | 5.407 | 5.525 | 5,254,179 | +0.04(+0.72%) |
Aug 20, 2008 | 5.665 | 5.695 | 5.298 | 5.485 | 14,024,995 | +0.08(+1.47%) |
Aug 19, 2008 | 5.530 | 5.566 | 5.406 | 5.406 | 4,384,936 | -0.10(-1.90%) |
Aug 18, 2008 | 5.604 | 5.657 | 5.452 | 5.511 | 4,777,032 | -0.10(-1.81%) |
Aug 15, 2008 | 5.561 | 5.800 | 5.496 | 5.612 | 4,781,328 | +0.08(+1.47%) |
Aug 14, 2008 | 5.466 | 5.811 | 5.455 | 5.531 | 8,127,078 | +0.12(+2.17%) |
Aug 13, 2008 | 5.530 | 5.565 | 5.347 | 5.414 | 2,712,007 | -0.11(-1.99%) |
Aug 12, 2008 | 5.522 | 5.709 | 5.439 | 5.523 | 7,541,283 | +0.03(+0.46%) |
Aug 11, 2008 | 5.081 | 5.544 | 5.075 | 5.498 | 6,597,908 | +0.42(+8.20%) |
Aug 08, 2008 | 4.881 | 5.084 | 4.811 | 5.081 | 5,925,081 | +0.17(+3.56%) |
Aug 07, 2008 | 4.838 | 4.927 | 4.795 | 4.906 | 6,383,837 | +0.07(+1.51%) |
Aug 06, 2008 | 4.717 | 4.849 | 4.709 | 4.833 | 3,194,186 | +0.06(+1.33%) |
Aug 05, 2008 | 4.824 | 4.891 | 4.719 | 4.770 | 2,921,412 | -0.07(-1.54%) |
Aug 04, 2008 | 4.868 | 4.922 | 4.776 | 4.844 | 1,516,955 | -0.05(-1.10%) |