Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.238 | 2.456 | 2.181 | 2.353 | 2,437,456 | +0.13(+5.66%) |
Oct 30, 2008 | 2.393 | 2.404 | 2.112 | 2.227 | 3,278,305 | +0.03(+1.57%) |
Oct 29, 2008 | 2.318 | 2.358 | 2.158 | 2.192 | 8,494,169 | -0.28(-11.34%) |
Oct 28, 2008 | 2.095 | 2.473 | 2.078 | 2.473 | 4,757,340 | +0.04(+1.65%) |
Oct 27, 2008 | 2.582 | 2.593 | 2.318 | 2.433 | 2,949,559 | -0.41(-14.31%) |
Oct 24, 2008 | 2.467 | 2.936 | 2.467 | 2.839 | 7,417,460 | -0.02(-0.80%) |
Oct 23, 2008 | 2.753 | 2.971 | 2.753 | 2.862 | 2,407,087 | +0.06(+2.04%) |
Oct 22, 2008 | 2.965 | 3.039 | 2.730 | 2.805 | 1,271,653 | -0.19(-6.31%) |
Oct 21, 2008 | 3.142 | 3.171 | 2.988 | 2.994 | 1,588,531 | -0.15(-4.74%) |
Oct 20, 2008 | 2.976 | 3.217 | 2.948 | 3.142 | 1,223,730 | +0.19(+6.40%) |
Oct 17, 2008 | 2.799 | 3.079 | 2.753 | 2.954 | 0 | -0.17(-5.32%) |
Oct 16, 2008 | 3.079 | 3.120 | 2.828 | 3.120 | 1,726,267 | +0.09(+2.83%) |
Oct 15, 2008 | 3.297 | 3.303 | 2.982 | 3.034 | 1,945,033 | -0.67(-18.08%) |
Oct 14, 2008 | 3.640 | 3.938 | 3.520 | 3.703 | 4,083,542 | +0.53(+16.58%) |
Oct 13, 2008 | 2.919 | 3.205 | 2.914 | 3.177 | 2,499,645 | +0.30(+10.56%) |
Oct 10, 2008 | 2.868 | 2.942 | 2.604 | 2.873 | 0 | -0.16(-5.28%) |
Oct 09, 2008 | 3.349 | 3.492 | 3.005 | 3.034 | 2,937,549 | -0.11(-3.46%) |
Oct 08, 2008 | 3.263 | 3.406 | 3.017 | 3.142 | 3,522,163 | -0.13(-3.85%) |
Oct 07, 2008 | 3.990 | 3.990 | 3.148 | 3.268 | 2,898,232 | -0.54(-14.14%) |
Oct 06, 2008 | 3.932 | 4.156 | 3.663 | 3.806 | 2,818,488 | -0.94(-19.88%) |
Oct 03, 2008 | 4.579 | 5.094 | 4.568 | 4.751 | 0 | -0.02(-0.48%) |
Oct 02, 2008 | 4.894 | 4.974 | 4.774 | 4.774 | 3,559,965 | -0.12(-2.46%) |
Oct 01, 2008 | 4.739 | 5.008 | 4.722 | 4.894 | 4,060,470 | -0.13(-2.62%) |
Sep 30, 2008 | 4.946 | 5.066 | 4.928 | 5.026 | 4,580,093 | -0.09(-1.68%) |
Sep 29, 2008 | 5.724 | 5.724 | 4.951 | 5.112 | 4,515,423 | -0.89(-14.79%) |
Sep 26, 2008 | 6.239 | 6.336 | 5.838 | 5.999 | 0 | -0.31(-4.99%) |
Sep 25, 2008 | 6.016 | 6.457 | 5.999 | 6.314 | 3,348,656 | +0.51(+8.78%) |
Sep 24, 2008 | 6.022 | 6.159 | 5.776 | 5.804 | 2,183,451 | +0.04(+0.70%) |
Sep 23, 2008 | 6.022 | 6.148 | 5.713 | 5.764 | 2,781,550 | -0.38(-6.15%) |
Sep 22, 2008 | 6.365 | 6.525 | 6.102 | 6.142 | 2,569,499 | -0.15(-2.45%) |
Sep 19, 2008 | 6.222 | 6.388 | 5.838 | 6.296 | 0 | +0.79(+14.35%) |
Sep 18, 2008 | 5.484 | 5.592 | 4.957 | 5.506 | 11,702,046 | +0.18(+3.44%) |
Sep 17, 2008 | 5.627 | 5.718 | 5.272 | 5.323 | 6,753,422 | -0.54(-9.27%) |
Sep 16, 2008 | 5.661 | 5.936 | 5.598 | 5.867 | 5,126,524 | -0.22(-3.57%) |
Sep 15, 2008 | 6.033 | 6.279 | 6.033 | 6.085 | 4,745,738 | -0.84(-12.15%) |
Sep 12, 2008 | 6.806 | 6.943 | 6.726 | 6.926 | 0 | +0.14(+2.02%) |
Sep 11, 2008 | 6.502 | 6.789 | 6.491 | 6.789 | 2,259,903 | -0.05(-0.67%) |
Sep 10, 2008 | 6.920 | 6.943 | 6.777 | 6.834 | 1,958,256 | +0.04(+0.59%) |
Sep 09, 2008 | 6.995 | 7.109 | 6.789 | 6.794 | 4,610,834 | -0.11(-1.66%) |
Sep 08, 2008 | 6.932 | 6.949 | 6.753 | 6.909 | 2,087,385 | +0.27(+4.05%) |
Sep 05, 2008 | 6.497 | 6.640 | 6.451 | 6.640 | 0 | +0.10(+1.49%) |
Sep 04, 2008 | 6.846 | 6.892 | 6.537 | 6.543 | 1,657,792 | -0.41(-5.85%) |
Sep 03, 2008 | 6.926 | 6.983 | 6.869 | 6.949 | 1,371,710 | -0.01(-0.16%) |
Sep 02, 2008 | 7.000 | 7.069 | 6.915 | 6.960 | 1,695,752 | +0.21(+3.14%) |
Aug 29, 2008 | 6.823 | 6.875 | 6.731 | 6.749 | 0 | -0.11(-1.59%) |
Aug 28, 2008 | 6.766 | 6.863 | 6.754 | 6.857 | 1,479,268 | +0.22(+3.37%) |
Aug 27, 2008 | 6.577 | 6.651 | 6.560 | 6.634 | 1,303,867 | +0.03(+0.43%) |
Aug 26, 2008 | 6.548 | 6.657 | 6.520 | 6.605 | 1,350,529 | +0.02(+0.35%) |
Aug 25, 2008 | 6.726 | 6.742 | 6.543 | 6.583 | 1,325,513 | -0.21(-3.12%) |
Aug 22, 2008 | 6.703 | 6.794 | 6.703 | 6.794 | 0 | +0.22(+3.40%) |
Aug 21, 2008 | 6.554 | 6.611 | 6.514 | 6.571 | 1,840,791 | -0.07(-1.03%) |
Aug 20, 2008 | 6.577 | 6.663 | 6.508 | 6.640 | 1,726,527 | +0.03(+0.52%) |
Aug 19, 2008 | 6.651 | 6.680 | 6.531 | 6.605 | 2,331,379 | -0.14(-2.04%) |
Aug 18, 2008 | 6.897 | 6.903 | 6.697 | 6.743 | 993,440 | -0.14(-2.08%) |
Aug 15, 2008 | 6.875 | 6.915 | 6.817 | 6.886 | 0 | -0.04(-0.58%) |
Aug 14, 2008 | 6.789 | 6.955 | 6.789 | 6.926 | 1,399,648 | +0.00(+0.00%) |
Aug 13, 2008 | 6.880 | 7.012 | 6.812 | 6.926 | 2,273,610 | -0.06(-0.90%) |
Aug 12, 2008 | 7.098 | 7.098 | 6.926 | 6.989 | 2,349,084 | +0.01(+0.08%) |
Aug 11, 2008 | 6.829 | 7.069 | 6.806 | 6.983 | 2,010,103 | +0.22(+3.30%) |
Aug 08, 2008 | 6.439 | 6.783 | 6.434 | 6.760 | 2,061,873 | +0.12(+1.81%) |
Aug 07, 2008 | 6.657 | 6.846 | 6.588 | 6.640 | 3,567,079 | -0.70(-9.52%) |
Aug 06, 2008 | 7.235 | 7.338 | 7.235 | 7.338 | 1,830,080 | +0.05(+0.63%) |
Aug 05, 2008 | 7.155 | 7.292 | 7.086 | 7.292 | 2,618,302 | +0.41(+5.90%) |
Aug 04, 2008 | 6.880 | 6.949 | 6.806 | 6.886 | 2,056,022 | +0.25(+3.80%) |