Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.144 | 3.424 | 3.078 | 3.385 | 14,049,542 | +0.13(+4.01%) |
Oct 30, 2008 | 3.405 | 3.437 | 3.118 | 3.255 | 15,101,378 | +0.01(+0.20%) |
Oct 29, 2008 | 3.535 | 3.581 | 3.222 | 3.248 | 17,487,582 | -0.37(-10.11%) |
Oct 28, 2008 | 2.628 | 3.613 | 2.628 | 3.613 | 26,351,812 | +0.94(+35.12%) |
Oct 27, 2008 | 2.700 | 2.778 | 2.583 | 2.674 | 12,548,980 | -0.08(-2.84%) |
Oct 24, 2008 | 2.681 | 2.811 | 2.609 | 2.752 | 10,197,760 | -0.16(-5.38%) |
Oct 23, 2008 | 2.818 | 2.954 | 2.713 | 2.909 | 19,041,802 | +0.11(+3.96%) |
Oct 22, 2008 | 2.974 | 2.981 | 2.726 | 2.798 | 16,187,130 | -0.27(-8.92%) |
Oct 21, 2008 | 3.294 | 3.339 | 3.059 | 3.072 | 15,863,644 | -0.25(-7.65%) |
Oct 20, 2008 | 3.189 | 3.359 | 3.189 | 3.326 | 13,483,131 | +0.08(+2.41%) |
Oct 17, 2008 | 3.150 | 3.424 | 3.131 | 3.248 | 17,802,232 | -0.20(-5.68%) |
Oct 16, 2008 | 3.163 | 3.457 | 3.072 | 3.444 | 21,984,736 | +0.12(+3.73%) |
Oct 15, 2008 | 3.698 | 3.757 | 3.281 | 3.320 | 12,374,582 | -0.45(-11.94%) |
Oct 14, 2008 | 4.076 | 4.135 | 3.639 | 3.770 | 18,324,376 | -0.14(-3.67%) |
Oct 13, 2008 | 3.555 | 3.985 | 3.496 | 3.913 | 14,242,775 | +0.45(+12.99%) |
Oct 10, 2008 | 3.587 | 3.724 | 3.202 | 3.463 | 0 | -0.20(-5.52%) |
Oct 09, 2008 | 3.952 | 4.122 | 3.665 | 3.665 | 13,329,268 | -0.29(-7.26%) |
Oct 08, 2008 | 3.978 | 4.311 | 3.887 | 3.952 | 16,224,221 | -0.06(-1.46%) |
Oct 07, 2008 | 4.350 | 4.448 | 3.959 | 4.011 | 17,227,754 | -0.34(-7.80%) |
Oct 06, 2008 | 4.565 | 4.650 | 4.142 | 4.350 | 17,000,842 | -0.25(-5.39%) |
Oct 03, 2008 | 4.807 | 4.950 | 4.585 | 4.598 | 0 | -0.15(-3.16%) |
Oct 02, 2008 | 4.983 | 5.061 | 4.742 | 4.748 | 10,047,831 | -0.27(-5.45%) |
Oct 01, 2008 | 4.983 | 5.074 | 4.924 | 5.022 | 8,531,243 | -0.03(-0.65%) |
Sep 30, 2008 | 4.794 | 5.074 | 4.735 | 5.055 | 21,811,052 | +0.35(+7.49%) |
Sep 29, 2008 | 5.244 | 5.289 | 4.624 | 4.702 | 17,899,612 | -0.61(-11.43%) |
Sep 26, 2008 | 5.231 | 5.348 | 5.231 | 5.309 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 5.165 | 5.400 | 5.146 | 5.309 | 12,117,627 | +0.18(+3.43%) |
Sep 24, 2008 | 5.152 | 5.224 | 5.100 | 5.133 | 6,167,374 | -0.03(-0.63%) |
Sep 23, 2008 | 5.237 | 5.312 | 5.146 | 5.165 | 8,490,467 | -0.09(-1.74%) |
Sep 22, 2008 | 5.524 | 5.576 | 5.224 | 5.257 | 9,368,271 | -0.31(-5.51%) |
Sep 19, 2008 | 5.107 | 5.743 | 5.107 | 5.563 | 0 | +0.35(+6.76%) |
Sep 18, 2008 | 5.224 | 5.270 | 4.879 | 5.211 | 21,170,572 | +0.09(+1.78%) |
Sep 17, 2008 | 5.413 | 5.413 | 5.113 | 5.120 | 14,385,834 | -0.35(-6.44%) |
Sep 16, 2008 | 5.505 | 5.563 | 5.387 | 5.472 | 13,515,639 | -0.08(-1.53%) |
Sep 15, 2008 | 5.661 | 5.792 | 5.544 | 5.557 | 12,605,753 | -0.19(-3.29%) |
Sep 12, 2008 | 5.863 | 5.981 | 5.648 | 5.746 | 16,985,976 | -0.13(-2.22%) |
Sep 11, 2008 | 5.720 | 5.902 | 5.681 | 5.876 | 14,981,806 | +0.10(+1.81%) |
Sep 10, 2008 | 5.948 | 5.994 | 5.746 | 5.772 | 10,073,933 | -0.13(-2.21%) |
Sep 09, 2008 | 6.111 | 6.124 | 5.902 | 5.902 | 11,538,327 | -0.17(-2.79%) |
Sep 08, 2008 | 5.922 | 6.085 | 5.909 | 6.072 | 9,989,319 | +0.20(+3.44%) |
Sep 05, 2008 | 5.739 | 5.909 | 5.694 | 5.870 | 0 | +0.03(+0.56%) |
Sep 04, 2008 | 6.013 | 6.059 | 5.811 | 5.837 | 10,479,073 | -0.19(-3.14%) |
Sep 03, 2008 | 6.013 | 6.320 | 5.981 | 6.026 | 7,065,186 | -0.07(-1.07%) |
Sep 02, 2008 | 6.229 | 6.281 | 6.052 | 6.092 | 7,538,316 | -0.04(-0.64%) |
Aug 29, 2008 | 6.163 | 6.222 | 6.079 | 6.131 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.039 | 6.163 | 6.039 | 6.150 | 5,886,206 | +0.14(+2.28%) |
Aug 27, 2008 | 5.909 | 6.039 | 5.909 | 6.013 | 7,826,636 | +0.10(+1.65%) |
Aug 26, 2008 | 6.098 | 6.131 | 5.889 | 5.916 | 14,986,476 | -0.18(-2.89%) |
Aug 25, 2008 | 6.052 | 6.118 | 6.020 | 6.092 | 8,324,798 | -0.01(-0.11%) |
Aug 22, 2008 | 6.007 | 6.124 | 5.981 | 6.098 | 0 | +0.13(+2.19%) |
Aug 21, 2008 | 5.746 | 6.007 | 5.746 | 5.968 | 6,896,465 | +0.10(+1.78%) |
Aug 20, 2008 | 5.948 | 5.981 | 5.785 | 5.863 | 9,807,545 | -0.09(-1.53%) |
Aug 19, 2008 | 6.020 | 6.059 | 5.889 | 5.955 | 8,141,382 | -0.10(-1.62%) |
Aug 18, 2008 | 6.281 | 6.294 | 5.987 | 6.052 | 9,212,864 | -0.19(-3.03%) |
Aug 15, 2008 | 6.144 | 6.242 | 5.935 | 6.242 | 0 | +0.12(+2.03%) |
Aug 14, 2008 | 5.785 | 6.157 | 5.766 | 6.118 | 7,738,028 | +0.23(+3.99%) |
Aug 13, 2008 | 5.902 | 5.932 | 5.792 | 5.883 | 12,321,206 | -0.03(-0.44%) |
Aug 12, 2008 | 5.916 | 5.948 | 5.837 | 5.909 | 7,292,650 | -0.01(-0.11%) |
Aug 11, 2008 | 5.766 | 5.968 | 5.766 | 5.916 | 8,808,691 | +0.08(+1.45%) |
Aug 08, 2008 | 5.785 | 5.883 | 5.759 | 5.831 | 9,195,144 | -0.02(-0.33%) |
Aug 07, 2008 | 5.863 | 5.883 | 5.766 | 5.850 | 9,562,392 | -0.03(-0.55%) |
Aug 06, 2008 | 5.837 | 5.916 | 5.720 | 5.883 | 10,287,777 | +0.04(+0.67%) |
Aug 05, 2008 | 5.563 | 5.870 | 5.563 | 5.844 | 17,253,096 | +0.31(+5.54%) |
Aug 04, 2008 | 5.661 | 5.687 | 5.505 | 5.537 | 10,113,167 | -0.14(-2.53%) |