Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.658 | 4.087 | 3.618 | 4.087 | 249,867 | +0.48(+13.31%) |
Oct 30, 2008 | 3.841 | 3.841 | 3.486 | 3.606 | 336,363 | -0.31(-7.88%) |
Oct 29, 2008 | 3.766 | 3.949 | 3.732 | 3.915 | 169,678 | +0.15(+3.95%) |
Oct 28, 2008 | 3.732 | 3.772 | 3.578 | 3.766 | 142,151 | +0.08(+2.17%) |
Oct 27, 2008 | 3.744 | 3.789 | 3.686 | 3.686 | 129,013 | -0.03(-0.77%) |
Oct 24, 2008 | 3.749 | 3.944 | 3.715 | 3.715 | 91,383 | -0.14(-3.70%) |
Oct 23, 2008 | 3.829 | 3.972 | 3.789 | 3.858 | 119,227 | -0.01(-0.15%) |
Oct 22, 2008 | 3.989 | 4.029 | 3.835 | 3.864 | 80,101 | -0.11(-2.73%) |
Oct 21, 2008 | 4.012 | 4.012 | 3.921 | 3.972 | 79,180 | -0.07(-1.84%) |
Oct 20, 2008 | 3.909 | 4.046 | 3.881 | 4.046 | 126,901 | +0.09(+2.16%) |
Oct 17, 2008 | 3.858 | 4.058 | 3.858 | 3.961 | 131,625 | +0.01(+0.29%) |
Oct 16, 2008 | 3.795 | 4.046 | 3.795 | 3.949 | 201,765 | +0.13(+3.44%) |
Oct 15, 2008 | 3.978 | 4.018 | 3.818 | 3.818 | 162,246 | -0.11(-2.77%) |
Oct 14, 2008 | 4.041 | 4.052 | 3.926 | 3.926 | 174,570 | -0.10(-2.41%) |
Oct 13, 2008 | 3.801 | 4.024 | 3.801 | 4.024 | 178,187 | +0.31(+8.47%) |
Oct 10, 2008 | 3.664 | 3.904 | 3.429 | 3.709 | 332,833 | +0.02(+0.62%) |
Oct 09, 2008 | 3.932 | 3.966 | 3.686 | 3.686 | 218,252 | -0.21(-5.43%) |
Oct 08, 2008 | 3.818 | 4.087 | 3.784 | 3.898 | 242,578 | -0.02(-0.58%) |
Oct 07, 2008 | 3.669 | 3.921 | 3.669 | 3.921 | 245,412 | +0.28(+7.69%) |
Oct 06, 2008 | 3.898 | 3.898 | 3.412 | 3.641 | 375,540 | -0.26(-6.60%) |
Oct 03, 2008 | 4.006 | 4.035 | 3.892 | 3.898 | 0 | -0.05(-1.30%) |
Oct 02, 2008 | 4.029 | 4.029 | 3.921 | 3.949 | 141,680 | -0.11(-2.68%) |
Oct 01, 2008 | 3.995 | 4.058 | 3.938 | 4.058 | 124,178 | +0.09(+2.31%) |
Sep 30, 2008 | 3.835 | 4.001 | 3.835 | 3.966 | 123,414 | +0.14(+3.58%) |
Sep 29, 2008 | 3.944 | 4.121 | 3.766 | 3.829 | 228,778 | -0.17(-4.29%) |
Sep 26, 2008 | 3.944 | 4.069 | 3.944 | 4.001 | 0 | +0.04(+1.01%) |
Sep 25, 2008 | 3.926 | 4.018 | 3.915 | 3.961 | 129,335 | +0.03(+0.73%) |
Sep 24, 2008 | 3.944 | 4.052 | 3.932 | 3.932 | 132,129 | -0.07(-1.71%) |
Sep 23, 2008 | 3.886 | 4.144 | 3.886 | 4.001 | 219,181 | +0.08(+2.04%) |
Sep 22, 2008 | 3.966 | 3.984 | 3.858 | 3.921 | 190,954 | -0.05(-1.15%) |
Sep 19, 2008 | 4.549 | 4.549 | 3.966 | 3.966 | 0 | -0.26(-6.09%) |
Sep 18, 2008 | 4.167 | 4.287 | 4.024 | 4.224 | 330,511 | +0.16(+3.94%) |
Sep 17, 2008 | 3.938 | 4.218 | 3.938 | 4.064 | 258,157 | +0.00(+0.00%) |
Sep 16, 2008 | 3.869 | 4.064 | 3.852 | 4.064 | 213,038 | +0.19(+4.87%) |
Sep 15, 2008 | 3.966 | 4.024 | 3.869 | 3.875 | 149,996 | -0.13(-3.14%) |
Sep 12, 2008 | 3.938 | 4.052 | 3.926 | 4.001 | 149,674 | -0.03(-0.71%) |
Sep 11, 2008 | 3.944 | 4.029 | 3.944 | 4.029 | 173,048 | +0.04(+1.00%) |
Sep 10, 2008 | 4.109 | 4.109 | 3.978 | 3.989 | 158,921 | -0.05(-1.13%) |
Sep 09, 2008 | 4.389 | 4.389 | 4.035 | 4.035 | 265,689 | -0.34(-7.71%) |
Sep 08, 2008 | 4.355 | 4.395 | 4.269 | 4.372 | 198,570 | +0.13(+3.10%) |
Sep 05, 2008 | 4.195 | 4.309 | 4.144 | 4.241 | 0 | +0.08(+1.92%) |
Sep 04, 2008 | 4.212 | 4.304 | 4.149 | 4.161 | 194,870 | -0.03(-0.82%) |
Sep 03, 2008 | 4.178 | 4.287 | 4.178 | 4.195 | 165,700 | -0.01(-0.14%) |
Sep 02, 2008 | 4.218 | 4.258 | 4.178 | 4.201 | 136,365 | +0.03(+0.69%) |
Aug 29, 2008 | 4.167 | 4.201 | 4.115 | 4.172 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 4.092 | 4.199 | 4.064 | 4.161 | 126,633 | +0.06(+1.53%) |
Aug 27, 2008 | 4.012 | 4.138 | 4.012 | 4.098 | 165,647 | +0.07(+1.85%) |
Aug 26, 2008 | 4.087 | 4.138 | 4.006 | 4.024 | 188,421 | -0.11(-2.63%) |
Aug 25, 2008 | 4.064 | 4.132 | 3.978 | 4.132 | 260,617 | +0.03(+0.84%) |
Aug 22, 2008 | 4.092 | 4.127 | 3.995 | 4.098 | 0 | +0.02(+0.56%) |
Aug 21, 2008 | 4.018 | 4.138 | 4.018 | 4.075 | 151,302 | +0.05(+1.28%) |
Aug 20, 2008 | 4.001 | 4.138 | 3.961 | 4.024 | 250,346 | -0.02(-0.56%) |
Aug 19, 2008 | 3.904 | 4.087 | 3.875 | 4.046 | 262,591 | +0.09(+2.16%) |
Aug 18, 2008 | 4.029 | 4.138 | 3.955 | 3.961 | 475,269 | -0.01(-0.29%) |
Aug 15, 2008 | 3.989 | 4.046 | 3.921 | 3.972 | 0 | -0.05(-1.28%) |
Aug 14, 2008 | 3.972 | 4.052 | 3.926 | 4.024 | 358,318 | +0.06(+1.44%) |
Aug 13, 2008 | 3.846 | 4.012 | 3.846 | 3.966 | 363,977 | +0.12(+3.12%) |
Aug 12, 2008 | 3.789 | 3.932 | 3.766 | 3.846 | 381,942 | +0.09(+2.28%) |
Aug 11, 2008 | 3.704 | 3.824 | 3.555 | 3.761 | 492,677 | +0.10(+2.81%) |
Aug 08, 2008 | 3.549 | 3.698 | 3.549 | 3.658 | 562,591 | +0.10(+2.89%) |
Aug 07, 2008 | 3.464 | 3.629 | 3.464 | 3.555 | 315,989 | +0.07(+2.13%) |
Aug 06, 2008 | 3.435 | 3.544 | 3.429 | 3.481 | 268,485 | -0.01(-0.16%) |
Aug 05, 2008 | 3.389 | 3.535 | 3.366 | 3.486 | 362,318 | +0.07(+2.01%) |
Aug 04, 2008 | 3.481 | 3.481 | 3.366 | 3.418 | 270,592 | -0.01(-0.33%) |