Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.498 | 3.908 | 3.460 | 3.908 | 261,276 | +0.46(+13.31%) |
Oct 30, 2008 | 3.673 | 3.673 | 3.334 | 3.449 | 351,722 | -0.30(-7.88%) |
Oct 29, 2008 | 3.602 | 3.777 | 3.569 | 3.744 | 177,426 | +0.14(+3.95%) |
Oct 28, 2008 | 3.569 | 3.607 | 3.422 | 3.602 | 148,642 | +0.08(+2.17%) |
Oct 27, 2008 | 3.580 | 3.624 | 3.525 | 3.525 | 134,903 | -0.03(-0.77%) |
Oct 24, 2008 | 3.586 | 3.771 | 3.553 | 3.553 | 95,555 | -0.14(-3.70%) |
Oct 23, 2008 | 3.662 | 3.799 | 3.624 | 3.689 | 124,671 | -0.01(-0.15%) |
Oct 22, 2008 | 3.815 | 3.853 | 3.668 | 3.695 | 83,758 | -0.10(-2.73%) |
Oct 21, 2008 | 3.837 | 3.837 | 3.750 | 3.799 | 82,796 | -0.07(-1.84%) |
Oct 20, 2008 | 3.739 | 3.870 | 3.711 | 3.870 | 132,695 | +0.08(+2.16%) |
Oct 17, 2008 | 3.689 | 3.881 | 3.689 | 3.788 | 137,635 | +0.01(+0.29%) |
Oct 16, 2008 | 3.629 | 3.870 | 3.629 | 3.777 | 210,978 | +0.13(+3.44%) |
Oct 15, 2008 | 3.804 | 3.842 | 3.651 | 3.651 | 169,654 | -0.10(-2.77%) |
Oct 14, 2008 | 3.864 | 3.875 | 3.755 | 3.755 | 182,541 | -0.09(-2.41%) |
Oct 13, 2008 | 3.635 | 3.848 | 3.635 | 3.848 | 186,323 | +0.30(+8.47%) |
Oct 10, 2008 | 3.504 | 3.733 | 3.279 | 3.547 | 348,030 | +0.02(+0.62%) |
Oct 09, 2008 | 3.760 | 3.793 | 3.525 | 3.525 | 228,218 | -0.20(-5.43%) |
Oct 08, 2008 | 3.651 | 3.908 | 3.618 | 3.728 | 253,654 | -0.02(-0.58%) |
Oct 07, 2008 | 3.509 | 3.750 | 3.509 | 3.750 | 256,618 | +0.27(+7.69%) |
Oct 06, 2008 | 3.728 | 3.728 | 3.263 | 3.482 | 392,687 | -0.25(-6.60%) |
Oct 03, 2008 | 3.832 | 3.859 | 3.722 | 3.728 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 3.853 | 3.853 | 3.750 | 3.777 | 148,149 | -0.10(-2.68%) |
Oct 01, 2008 | 3.821 | 3.881 | 3.766 | 3.881 | 129,848 | +0.09(+2.31%) |
Sep 30, 2008 | 3.668 | 3.826 | 3.668 | 3.793 | 129,049 | +0.13(+3.58%) |
Sep 29, 2008 | 3.771 | 3.941 | 3.602 | 3.662 | 239,224 | -0.16(-4.29%) |
Sep 26, 2008 | 3.771 | 3.892 | 3.771 | 3.826 | 0 | +0.04(+1.01%) |
Sep 25, 2008 | 3.755 | 3.842 | 3.744 | 3.788 | 135,240 | +0.03(+0.73%) |
Sep 24, 2008 | 3.771 | 3.875 | 3.760 | 3.760 | 138,162 | -0.07(-1.71%) |
Sep 23, 2008 | 3.717 | 3.963 | 3.717 | 3.826 | 229,189 | +0.08(+2.04%) |
Sep 22, 2008 | 3.793 | 3.810 | 3.689 | 3.750 | 199,673 | -0.04(-1.15%) |
Sep 19, 2008 | 4.351 | 4.351 | 3.793 | 3.793 | 0 | -0.25(-6.09%) |
Sep 18, 2008 | 3.985 | 4.099 | 3.848 | 4.039 | 345,602 | +0.15(+3.94%) |
Sep 17, 2008 | 3.766 | 4.034 | 3.766 | 3.886 | 269,944 | +0.00(+0.00%) |
Sep 16, 2008 | 3.700 | 3.886 | 3.684 | 3.886 | 222,766 | +0.18(+4.87%) |
Sep 15, 2008 | 3.793 | 3.848 | 3.700 | 3.706 | 156,845 | -0.12(-3.14%) |
Sep 12, 2008 | 3.766 | 3.875 | 3.755 | 3.826 | 156,509 | -0.03(-0.71%) |
Sep 11, 2008 | 3.771 | 3.853 | 3.771 | 3.853 | 180,950 | +0.04(+1.00%) |
Sep 10, 2008 | 3.930 | 3.930 | 3.804 | 3.815 | 166,178 | -0.04(-1.13%) |
Sep 09, 2008 | 4.198 | 4.198 | 3.859 | 3.859 | 277,821 | -0.32(-7.71%) |
Sep 08, 2008 | 4.165 | 4.203 | 4.083 | 4.181 | 207,637 | +0.13(+3.10%) |
Sep 05, 2008 | 4.012 | 4.121 | 3.963 | 4.056 | 0 | +0.08(+1.92%) |
Sep 04, 2008 | 4.028 | 4.116 | 3.968 | 3.979 | 203,768 | -0.03(-0.82%) |
Sep 03, 2008 | 3.996 | 4.099 | 3.996 | 4.012 | 173,265 | -0.01(-0.14%) |
Sep 02, 2008 | 4.034 | 4.072 | 3.996 | 4.017 | 142,591 | +0.03(+0.68%) |
Aug 29, 2008 | 3.985 | 4.017 | 3.935 | 3.990 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 3.914 | 4.016 | 3.886 | 3.979 | 132,415 | +0.06(+1.53%) |
Aug 27, 2008 | 3.837 | 3.957 | 3.837 | 3.919 | 173,211 | +0.07(+1.85%) |
Aug 26, 2008 | 3.908 | 3.957 | 3.832 | 3.848 | 197,024 | -0.10(-2.63%) |
Aug 25, 2008 | 3.886 | 3.952 | 3.804 | 3.952 | 272,517 | +0.03(+0.84%) |
Aug 22, 2008 | 3.914 | 3.946 | 3.821 | 3.919 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 3.842 | 3.957 | 3.842 | 3.897 | 158,210 | +0.05(+1.28%) |
Aug 20, 2008 | 3.826 | 3.957 | 3.788 | 3.848 | 261,777 | -0.02(-0.56%) |
Aug 19, 2008 | 3.733 | 3.908 | 3.706 | 3.870 | 274,581 | +0.08(+2.16%) |
Aug 18, 2008 | 3.853 | 3.957 | 3.782 | 3.788 | 496,970 | -0.01(-0.29%) |
Aug 15, 2008 | 3.815 | 3.870 | 3.750 | 3.799 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.799 | 3.875 | 3.755 | 3.848 | 374,679 | +0.05(+1.44%) |
Aug 13, 2008 | 3.679 | 3.837 | 3.679 | 3.793 | 380,596 | +0.11(+3.12%) |
Aug 12, 2008 | 3.624 | 3.760 | 3.602 | 3.679 | 399,382 | +0.08(+2.28%) |
Aug 11, 2008 | 3.542 | 3.657 | 3.400 | 3.597 | 515,172 | +0.10(+2.81%) |
Aug 08, 2008 | 3.394 | 3.536 | 3.394 | 3.498 | 588,279 | +0.10(+2.89%) |
Aug 07, 2008 | 3.312 | 3.471 | 3.312 | 3.400 | 330,417 | +0.07(+2.13%) |
Aug 06, 2008 | 3.285 | 3.389 | 3.279 | 3.329 | 280,744 | -0.01(-0.16%) |
Aug 05, 2008 | 3.241 | 3.381 | 3.219 | 3.334 | 378,861 | +0.07(+2.01%) |
Aug 04, 2008 | 3.329 | 3.329 | 3.219 | 3.269 | 282,947 | -0.01(-0.33%) |