Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.179 | 3.463 | 3.113 | 3.423 | 13,892,085 | +0.13(+4.01%) |
Oct 30, 2008 | 3.443 | 3.476 | 3.153 | 3.291 | 14,932,132 | +0.01(+0.20%) |
Oct 29, 2008 | 3.575 | 3.621 | 3.258 | 3.285 | 17,291,592 | -0.37(-10.11%) |
Oct 28, 2008 | 2.658 | 3.654 | 2.658 | 3.654 | 26,056,478 | +0.95(+35.12%) |
Oct 27, 2008 | 2.731 | 2.810 | 2.612 | 2.704 | 12,408,340 | -0.08(-2.84%) |
Oct 24, 2008 | 2.711 | 2.843 | 2.638 | 2.784 | 10,083,470 | -0.16(-5.38%) |
Oct 23, 2008 | 2.849 | 2.988 | 2.744 | 2.942 | 18,828,394 | +0.11(+3.96%) |
Oct 22, 2008 | 3.008 | 3.014 | 2.757 | 2.830 | 16,005,716 | -0.28(-8.92%) |
Oct 21, 2008 | 3.331 | 3.377 | 3.094 | 3.107 | 15,685,855 | -0.26(-7.65%) |
Oct 20, 2008 | 3.225 | 3.397 | 3.225 | 3.364 | 13,332,022 | +0.08(+2.41%) |
Oct 17, 2008 | 3.186 | 3.463 | 3.166 | 3.285 | 17,602,718 | -0.20(-5.68%) |
Oct 16, 2008 | 3.199 | 3.496 | 3.107 | 3.483 | 21,738,346 | +0.13(+3.73%) |
Oct 15, 2008 | 3.740 | 3.799 | 3.318 | 3.357 | 12,235,896 | -0.46(-11.94%) |
Oct 14, 2008 | 4.122 | 4.182 | 3.681 | 3.812 | 18,119,008 | -0.15(-3.67%) |
Oct 13, 2008 | 3.595 | 4.030 | 3.535 | 3.958 | 14,083,152 | +0.46(+12.99%) |
Oct 10, 2008 | 3.628 | 3.766 | 3.239 | 3.502 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.997 | 4.169 | 3.707 | 3.707 | 13,179,882 | -0.29(-7.26%) |
Oct 08, 2008 | 4.024 | 4.360 | 3.931 | 3.997 | 16,042,391 | -0.06(-1.46%) |
Oct 07, 2008 | 4.400 | 4.498 | 4.004 | 4.057 | 17,034,676 | -0.34(-7.80%) |
Oct 06, 2008 | 4.617 | 4.703 | 4.188 | 4.400 | 16,810,308 | -0.25(-5.39%) |
Oct 03, 2008 | 4.861 | 5.006 | 4.637 | 4.650 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 5.039 | 5.119 | 4.795 | 4.802 | 9,935,221 | -0.28(-5.45%) |
Oct 01, 2008 | 5.039 | 5.132 | 4.980 | 5.079 | 8,435,630 | -0.03(-0.65%) |
Sep 30, 2008 | 4.848 | 5.132 | 4.789 | 5.112 | 21,566,610 | +0.36(+7.49%) |
Sep 29, 2008 | 5.303 | 5.349 | 4.677 | 4.756 | 17,699,006 | -0.61(-11.43%) |
Sep 26, 2008 | 5.290 | 5.409 | 5.290 | 5.369 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.224 | 5.461 | 5.204 | 5.369 | 11,981,821 | +0.18(+3.43%) |
Sep 24, 2008 | 5.211 | 5.283 | 5.158 | 5.191 | 6,098,255 | -0.03(-0.63%) |
Sep 23, 2008 | 5.297 | 5.372 | 5.204 | 5.224 | 8,395,312 | -0.09(-1.74%) |
Sep 22, 2008 | 5.587 | 5.640 | 5.283 | 5.316 | 9,263,278 | -0.31(-5.51%) |
Sep 19, 2008 | 5.165 | 5.808 | 5.165 | 5.626 | 0 | +0.36(+6.76%) |
Sep 18, 2008 | 5.283 | 5.330 | 4.934 | 5.270 | 20,933,308 | +0.09(+1.78%) |
Sep 17, 2008 | 5.475 | 5.475 | 5.171 | 5.178 | 14,224,607 | -0.36(-6.44%) |
Sep 16, 2008 | 5.567 | 5.626 | 5.448 | 5.534 | 13,364,165 | -0.09(-1.53%) |
Sep 15, 2008 | 5.725 | 5.857 | 5.607 | 5.620 | 12,464,477 | -0.19(-3.29%) |
Sep 12, 2008 | 5.930 | 6.049 | 5.712 | 5.811 | 16,795,608 | -0.13(-2.22%) |
Sep 11, 2008 | 5.785 | 5.969 | 5.745 | 5.943 | 14,813,900 | +0.11(+1.81%) |
Sep 10, 2008 | 6.016 | 6.062 | 5.811 | 5.837 | 9,961,031 | -0.13(-2.21%) |
Sep 09, 2008 | 6.180 | 6.194 | 5.969 | 5.969 | 11,409,014 | -0.17(-2.79%) |
Sep 08, 2008 | 5.989 | 6.154 | 5.976 | 6.141 | 9,877,365 | +0.20(+3.44%) |
Sep 05, 2008 | 5.804 | 5.976 | 5.758 | 5.936 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.082 | 6.128 | 5.877 | 5.903 | 10,361,631 | -0.19(-3.14%) |
Sep 03, 2008 | 6.082 | 6.392 | 6.049 | 6.095 | 6,986,004 | -0.07(-1.07%) |
Sep 02, 2008 | 6.299 | 6.352 | 6.121 | 6.161 | 7,453,831 | -0.04(-0.64%) |
Aug 29, 2008 | 6.233 | 6.293 | 6.147 | 6.200 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.108 | 6.233 | 6.108 | 6.220 | 5,820,238 | +0.14(+2.28%) |
Aug 27, 2008 | 5.976 | 6.108 | 5.976 | 6.082 | 7,738,921 | +0.10(+1.65%) |
Aug 26, 2008 | 6.167 | 6.200 | 5.956 | 5.983 | 14,818,518 | -0.18(-2.89%) |
Aug 25, 2008 | 6.121 | 6.187 | 6.088 | 6.161 | 8,231,499 | -0.01(-0.11%) |
Aug 22, 2008 | 6.075 | 6.194 | 6.049 | 6.167 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.811 | 6.075 | 5.811 | 6.035 | 6,819,174 | +0.11(+1.78%) |
Aug 20, 2008 | 6.016 | 6.049 | 5.851 | 5.930 | 9,697,629 | -0.09(-1.53%) |
Aug 19, 2008 | 6.088 | 6.128 | 5.956 | 6.022 | 8,050,139 | -0.10(-1.62%) |
Aug 18, 2008 | 6.352 | 6.365 | 6.055 | 6.121 | 9,109,613 | -0.19(-3.03%) |
Aug 15, 2008 | 6.213 | 6.312 | 6.002 | 6.312 | 0 | +0.13(+2.03%) |
Aug 14, 2008 | 5.851 | 6.227 | 5.831 | 6.187 | 7,651,305 | +0.24(+3.99%) |
Aug 13, 2008 | 5.969 | 5.999 | 5.857 | 5.950 | 12,183,118 | -0.03(-0.44%) |
Aug 12, 2008 | 5.983 | 6.016 | 5.903 | 5.976 | 7,210,919 | -0.01(-0.11%) |
Aug 11, 2008 | 5.831 | 6.035 | 5.831 | 5.983 | 8,709,969 | +0.09(+1.45%) |
Aug 08, 2008 | 5.851 | 5.950 | 5.824 | 5.897 | 9,092,091 | -0.02(-0.33%) |
Aug 07, 2008 | 5.930 | 5.950 | 5.831 | 5.917 | 9,455,223 | -0.03(-0.55%) |
Aug 06, 2008 | 5.903 | 5.983 | 5.785 | 5.950 | 10,172,479 | +0.04(+0.67%) |
Aug 05, 2008 | 5.626 | 5.936 | 5.626 | 5.910 | 17,059,736 | +0.31(+5.54%) |
Aug 04, 2008 | 5.725 | 5.752 | 5.567 | 5.600 | 9,999,826 | -0.15(-2.53%) |