Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.177 | 3.461 | 3.112 | 3.421 | 13,899,983 | +0.13(+4.01%) |
Oct 30, 2008 | 3.441 | 3.474 | 3.151 | 3.290 | 14,940,622 | +0.01(+0.20%) |
Oct 29, 2008 | 3.573 | 3.619 | 3.257 | 3.283 | 17,301,424 | -0.37(-10.11%) |
Oct 28, 2008 | 2.657 | 3.652 | 2.657 | 3.652 | 26,071,292 | +0.95(+35.12%) |
Oct 27, 2008 | 2.729 | 2.808 | 2.611 | 2.703 | 12,415,394 | -0.08(-2.84%) |
Oct 24, 2008 | 2.709 | 2.841 | 2.637 | 2.782 | 10,089,203 | -0.16(-5.38%) |
Oct 23, 2008 | 2.848 | 2.986 | 2.742 | 2.940 | 18,839,098 | +0.11(+3.96%) |
Oct 22, 2008 | 3.006 | 3.013 | 2.756 | 2.828 | 16,014,816 | -0.28(-8.92%) |
Oct 21, 2008 | 3.329 | 3.375 | 3.092 | 3.105 | 15,694,773 | -0.26(-7.65%) |
Oct 20, 2008 | 3.224 | 3.395 | 3.224 | 3.362 | 13,339,601 | +0.08(+2.41%) |
Oct 17, 2008 | 3.184 | 3.461 | 3.164 | 3.283 | 17,612,724 | -0.20(-5.68%) |
Oct 16, 2008 | 3.197 | 3.494 | 3.105 | 3.481 | 21,750,706 | +0.13(+3.73%) |
Oct 15, 2008 | 3.738 | 3.797 | 3.316 | 3.355 | 12,242,852 | -0.45(-11.94%) |
Oct 14, 2008 | 4.120 | 4.179 | 3.678 | 3.810 | 18,129,310 | -0.15(-3.67%) |
Oct 13, 2008 | 3.593 | 4.028 | 3.533 | 3.955 | 14,091,159 | +0.45(+12.99%) |
Oct 10, 2008 | 3.626 | 3.764 | 3.237 | 3.500 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.995 | 4.166 | 3.705 | 3.705 | 13,187,376 | -0.29(-7.26%) |
Oct 08, 2008 | 4.021 | 4.357 | 3.929 | 3.995 | 16,051,512 | -0.06(-1.46%) |
Oct 07, 2008 | 4.397 | 4.496 | 4.002 | 4.054 | 17,044,362 | -0.34(-7.80%) |
Oct 06, 2008 | 4.615 | 4.700 | 4.186 | 4.397 | 16,819,866 | -0.25(-5.39%) |
Oct 03, 2008 | 4.858 | 5.004 | 4.634 | 4.648 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 5.036 | 5.116 | 4.793 | 4.799 | 9,940,870 | -0.28(-5.45%) |
Oct 01, 2008 | 5.036 | 5.129 | 4.977 | 5.076 | 8,440,426 | -0.03(-0.65%) |
Sep 30, 2008 | 4.845 | 5.129 | 4.786 | 5.109 | 21,578,870 | +0.36(+7.49%) |
Sep 29, 2008 | 5.300 | 5.346 | 4.674 | 4.753 | 17,709,068 | -0.61(-11.43%) |
Sep 26, 2008 | 5.287 | 5.406 | 5.287 | 5.366 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.221 | 5.458 | 5.201 | 5.366 | 11,988,633 | +0.18(+3.43%) |
Sep 24, 2008 | 5.208 | 5.280 | 5.155 | 5.188 | 6,101,722 | -0.03(-0.63%) |
Sep 23, 2008 | 5.294 | 5.369 | 5.201 | 5.221 | 8,400,085 | -0.09(-1.74%) |
Sep 22, 2008 | 5.584 | 5.636 | 5.280 | 5.313 | 9,268,545 | -0.31(-5.51%) |
Sep 19, 2008 | 5.162 | 5.804 | 5.162 | 5.623 | 0 | +0.36(+6.76%) |
Sep 18, 2008 | 5.280 | 5.327 | 4.931 | 5.267 | 20,945,208 | +0.09(+1.78%) |
Sep 17, 2008 | 5.472 | 5.472 | 5.168 | 5.175 | 14,232,694 | -0.36(-6.44%) |
Sep 16, 2008 | 5.564 | 5.623 | 5.445 | 5.531 | 13,371,763 | -0.09(-1.53%) |
Sep 15, 2008 | 5.722 | 5.854 | 5.603 | 5.617 | 12,471,563 | -0.19(-3.29%) |
Sep 12, 2008 | 5.926 | 6.045 | 5.709 | 5.808 | 16,805,158 | -0.13(-2.22%) |
Sep 11, 2008 | 5.781 | 5.966 | 5.742 | 5.940 | 14,822,323 | +0.11(+1.81%) |
Sep 10, 2008 | 6.012 | 6.058 | 5.808 | 5.834 | 9,966,694 | -0.13(-2.21%) |
Sep 09, 2008 | 6.177 | 6.190 | 5.966 | 5.966 | 11,415,500 | -0.17(-2.79%) |
Sep 08, 2008 | 5.986 | 6.151 | 5.973 | 6.137 | 9,882,981 | +0.20(+3.44%) |
Sep 05, 2008 | 5.801 | 5.973 | 5.755 | 5.933 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.078 | 6.124 | 5.874 | 5.900 | 10,367,522 | -0.19(-3.14%) |
Sep 03, 2008 | 6.078 | 6.388 | 6.045 | 6.091 | 6,989,976 | -0.07(-1.07%) |
Sep 02, 2008 | 6.296 | 6.348 | 6.118 | 6.157 | 7,458,069 | -0.04(-0.64%) |
Aug 29, 2008 | 6.230 | 6.289 | 6.144 | 6.197 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.104 | 6.230 | 6.104 | 6.216 | 5,823,547 | +0.14(+2.28%) |
Aug 27, 2008 | 5.973 | 6.104 | 5.973 | 6.078 | 7,743,320 | +0.10(+1.65%) |
Aug 26, 2008 | 6.164 | 6.197 | 5.953 | 5.979 | 14,826,943 | -0.18(-2.89%) |
Aug 25, 2008 | 6.118 | 6.184 | 6.085 | 6.157 | 8,236,179 | -0.01(-0.11%) |
Aug 22, 2008 | 6.071 | 6.190 | 6.045 | 6.164 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.808 | 6.071 | 5.808 | 6.032 | 6,823,051 | +0.11(+1.78%) |
Aug 20, 2008 | 6.012 | 6.045 | 5.847 | 5.926 | 9,703,143 | -0.09(-1.53%) |
Aug 19, 2008 | 6.085 | 6.124 | 5.953 | 6.019 | 8,054,716 | -0.10(-1.62%) |
Aug 18, 2008 | 6.348 | 6.362 | 6.052 | 6.118 | 9,114,792 | -0.19(-3.03%) |
Aug 15, 2008 | 6.210 | 6.309 | 5.999 | 6.309 | 0 | +0.13(+2.03%) |
Aug 14, 2008 | 5.847 | 6.223 | 5.828 | 6.184 | 7,655,655 | +0.24(+3.99%) |
Aug 13, 2008 | 5.966 | 5.996 | 5.854 | 5.946 | 12,190,045 | -0.03(-0.44%) |
Aug 12, 2008 | 5.979 | 6.012 | 5.900 | 5.973 | 7,215,019 | -0.01(-0.11%) |
Aug 11, 2008 | 5.828 | 6.032 | 5.828 | 5.979 | 8,714,921 | +0.09(+1.45%) |
Aug 08, 2008 | 5.847 | 5.946 | 5.821 | 5.893 | 9,097,261 | -0.02(-0.33%) |
Aug 07, 2008 | 5.926 | 5.946 | 5.828 | 5.913 | 9,460,599 | -0.03(-0.55%) |
Aug 06, 2008 | 5.900 | 5.979 | 5.781 | 5.946 | 10,178,262 | +0.04(+0.67%) |
Aug 05, 2008 | 5.623 | 5.933 | 5.623 | 5.907 | 17,069,434 | +0.31(+5.54%) |
Aug 04, 2008 | 5.722 | 5.748 | 5.564 | 5.597 | 10,005,511 | -0.15(-2.53%) |