Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.240 | 2.458 | 2.183 | 2.355 | 2,435,053 | +0.13(+5.66%) |
Oct 30, 2008 | 2.395 | 2.406 | 2.114 | 2.229 | 3,275,072 | +0.03(+1.57%) |
Oct 29, 2008 | 2.321 | 2.361 | 2.160 | 2.194 | 8,485,794 | -0.28(-11.34%) |
Oct 28, 2008 | 2.097 | 2.475 | 2.080 | 2.475 | 4,752,650 | +0.04(+1.65%) |
Oct 27, 2008 | 2.584 | 2.596 | 2.320 | 2.435 | 2,946,651 | -0.41(-14.31%) |
Oct 24, 2008 | 2.469 | 2.939 | 2.469 | 2.842 | 7,410,146 | -0.02(-0.80%) |
Oct 23, 2008 | 2.756 | 2.974 | 2.756 | 2.865 | 2,404,714 | +0.06(+2.04%) |
Oct 22, 2008 | 2.968 | 3.042 | 2.733 | 2.808 | 1,270,399 | -0.19(-6.31%) |
Oct 21, 2008 | 3.146 | 3.174 | 2.991 | 2.997 | 1,586,964 | -0.15(-4.74%) |
Oct 20, 2008 | 2.979 | 3.220 | 2.951 | 3.146 | 1,222,524 | +0.19(+6.40%) |
Oct 17, 2008 | 2.802 | 3.083 | 2.756 | 2.956 | 0 | -0.17(-5.32%) |
Oct 16, 2008 | 3.083 | 3.123 | 2.831 | 3.123 | 1,724,565 | +0.09(+2.83%) |
Oct 15, 2008 | 3.300 | 3.306 | 2.985 | 3.037 | 1,943,115 | -0.67(-18.08%) |
Oct 14, 2008 | 3.644 | 3.942 | 3.524 | 3.707 | 4,079,515 | +0.53(+16.58%) |
Oct 13, 2008 | 2.922 | 3.209 | 2.917 | 3.180 | 2,497,181 | +0.30(+10.56%) |
Oct 10, 2008 | 2.871 | 2.945 | 2.607 | 2.876 | 0 | -0.16(-5.28%) |
Oct 09, 2008 | 3.352 | 3.495 | 3.008 | 3.037 | 2,934,652 | -0.11(-3.46%) |
Oct 08, 2008 | 3.266 | 3.409 | 3.020 | 3.146 | 3,518,690 | -0.13(-3.85%) |
Oct 07, 2008 | 3.994 | 3.994 | 3.151 | 3.272 | 2,895,374 | -0.54(-14.14%) |
Oct 06, 2008 | 3.936 | 4.160 | 3.667 | 3.810 | 2,815,709 | -0.95(-19.88%) |
Oct 03, 2008 | 4.584 | 5.099 | 4.572 | 4.756 | 0 | -0.02(-0.48%) |
Oct 02, 2008 | 4.899 | 4.979 | 4.779 | 4.779 | 3,556,455 | -0.12(-2.46%) |
Oct 01, 2008 | 4.744 | 5.013 | 4.727 | 4.899 | 4,056,467 | -0.13(-2.62%) |
Sep 30, 2008 | 4.950 | 5.071 | 4.933 | 5.031 | 4,575,577 | -0.09(-1.68%) |
Sep 29, 2008 | 5.730 | 5.730 | 4.956 | 5.117 | 4,510,971 | -0.89(-14.79%) |
Sep 26, 2008 | 6.245 | 6.343 | 5.844 | 6.005 | 0 | -0.32(-4.99%) |
Sep 25, 2008 | 6.022 | 6.463 | 6.005 | 6.320 | 3,345,354 | +0.51(+8.78%) |
Sep 24, 2008 | 6.028 | 6.165 | 5.781 | 5.810 | 2,181,298 | +0.04(+0.70%) |
Sep 23, 2008 | 6.028 | 6.154 | 5.718 | 5.770 | 2,778,808 | -0.38(-6.15%) |
Sep 22, 2008 | 6.371 | 6.532 | 6.108 | 6.148 | 2,566,965 | -0.15(-2.45%) |
Sep 19, 2008 | 6.228 | 6.394 | 5.844 | 6.303 | 0 | +0.79(+14.35%) |
Sep 18, 2008 | 5.489 | 5.598 | 4.962 | 5.512 | 11,690,508 | +0.18(+3.44%) |
Sep 17, 2008 | 5.632 | 5.724 | 5.277 | 5.329 | 6,746,763 | -0.54(-9.27%) |
Sep 16, 2008 | 5.667 | 5.942 | 5.604 | 5.873 | 5,121,469 | -0.22(-3.57%) |
Sep 15, 2008 | 6.039 | 6.285 | 6.039 | 6.091 | 4,741,059 | -0.84(-12.15%) |
Sep 12, 2008 | 6.813 | 6.950 | 6.732 | 6.933 | 0 | +0.14(+2.02%) |
Sep 11, 2008 | 6.509 | 6.795 | 6.497 | 6.795 | 2,257,675 | -0.05(-0.67%) |
Sep 10, 2008 | 6.927 | 6.950 | 6.784 | 6.841 | 1,956,325 | +0.04(+0.59%) |
Sep 09, 2008 | 7.002 | 7.116 | 6.795 | 6.801 | 4,606,288 | -0.11(-1.66%) |
Sep 08, 2008 | 6.939 | 6.956 | 6.760 | 6.916 | 2,085,327 | +0.27(+4.05%) |
Sep 05, 2008 | 6.503 | 6.646 | 6.457 | 6.646 | 0 | +0.10(+1.49%) |
Sep 04, 2008 | 6.853 | 6.898 | 6.543 | 6.549 | 1,656,157 | -0.41(-5.85%) |
Sep 03, 2008 | 6.933 | 6.990 | 6.876 | 6.956 | 1,370,357 | -0.01(-0.16%) |
Sep 02, 2008 | 7.007 | 7.076 | 6.921 | 6.967 | 1,694,080 | +0.21(+3.14%) |
Aug 29, 2008 | 6.830 | 6.881 | 6.738 | 6.755 | 0 | -0.11(-1.59%) |
Aug 28, 2008 | 6.772 | 6.870 | 6.761 | 6.864 | 1,477,809 | +0.22(+3.37%) |
Aug 27, 2008 | 6.583 | 6.658 | 6.566 | 6.641 | 1,302,581 | +0.03(+0.43%) |
Aug 26, 2008 | 6.555 | 6.664 | 6.526 | 6.612 | 1,349,197 | +0.02(+0.35%) |
Aug 25, 2008 | 6.732 | 6.749 | 6.549 | 6.589 | 1,324,206 | -0.21(-3.12%) |
Aug 22, 2008 | 6.709 | 6.801 | 6.709 | 6.801 | 0 | +0.22(+3.40%) |
Aug 21, 2008 | 6.560 | 6.618 | 6.520 | 6.578 | 1,838,976 | -0.07(-1.03%) |
Aug 20, 2008 | 6.583 | 6.669 | 6.515 | 6.646 | 1,724,825 | +0.03(+0.52%) |
Aug 19, 2008 | 6.658 | 6.686 | 6.538 | 6.612 | 2,329,081 | -0.14(-2.04%) |
Aug 18, 2008 | 6.904 | 6.910 | 6.704 | 6.750 | 992,460 | -0.14(-2.08%) |
Aug 15, 2008 | 6.881 | 6.921 | 6.824 | 6.893 | 0 | -0.04(-0.58%) |
Aug 14, 2008 | 6.795 | 6.962 | 6.795 | 6.933 | 1,398,268 | +0.00(+0.00%) |
Aug 13, 2008 | 6.887 | 7.019 | 6.818 | 6.933 | 2,271,368 | -0.06(-0.90%) |
Aug 12, 2008 | 7.105 | 7.105 | 6.933 | 6.996 | 2,346,768 | +0.01(+0.08%) |
Aug 11, 2008 | 6.835 | 7.076 | 6.813 | 6.990 | 2,008,121 | +0.22(+3.30%) |
Aug 08, 2008 | 6.446 | 6.790 | 6.440 | 6.767 | 2,059,840 | +0.12(+1.81%) |
Aug 07, 2008 | 6.664 | 6.853 | 6.595 | 6.646 | 3,563,562 | -0.70(-9.52%) |
Aug 06, 2008 | 7.242 | 7.345 | 7.242 | 7.345 | 1,828,275 | +0.05(+0.63%) |
Aug 05, 2008 | 7.162 | 7.300 | 7.093 | 7.300 | 2,615,721 | +0.41(+5.90%) |
Aug 04, 2008 | 6.887 | 6.956 | 6.813 | 6.893 | 2,053,995 | +0.25(+3.80%) |