Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.658 | 4.471 | 3.658 | 4.442 | 1,713,120 | -0.03(-0.63%) |
Oct 30, 2008 | 4.478 | 4.520 | 4.273 | 4.471 | 3,295,411 | +0.15(+3.43%) |
Oct 29, 2008 | 4.061 | 4.527 | 4.061 | 4.322 | 4,385,238 | -0.13(-3.01%) |
Oct 28, 2008 | 4.308 | 4.591 | 3.962 | 4.456 | 13,371,998 | +0.17(+3.95%) |
Oct 27, 2008 | 4.520 | 4.584 | 4.273 | 4.287 | 5,815,293 | -0.68(-13.66%) |
Oct 24, 2008 | 4.520 | 5.120 | 4.520 | 4.965 | 7,952,218 | -0.50(-9.17%) |
Oct 23, 2008 | 5.255 | 5.523 | 5.156 | 5.466 | 8,181,274 | +0.21(+4.03%) |
Oct 22, 2008 | 5.452 | 5.565 | 5.127 | 5.255 | 5,536,204 | -0.40(-7.00%) |
Oct 21, 2008 | 5.784 | 5.855 | 5.572 | 5.650 | 6,125,386 | -0.15(-2.56%) |
Oct 20, 2008 | 5.403 | 5.798 | 5.339 | 5.798 | 6,518,460 | +0.54(+10.20%) |
Oct 17, 2008 | 5.085 | 5.488 | 5.043 | 5.262 | 3,060,961 | -0.04(-0.80%) |
Oct 16, 2008 | 5.120 | 5.353 | 4.887 | 5.304 | 4,787,782 | +0.22(+4.31%) |
Oct 15, 2008 | 5.650 | 5.699 | 5.085 | 5.085 | 7,923,797 | -0.39(-7.10%) |
Oct 14, 2008 | 5.968 | 5.968 | 5.332 | 5.473 | 10,297,814 | +0.05(+0.91%) |
Oct 13, 2008 | 5.057 | 5.431 | 4.930 | 5.424 | 6,368,336 | +0.73(+15.49%) |
Oct 10, 2008 | 4.456 | 4.845 | 4.103 | 4.697 | 6,977,479 | -0.26(-5.27%) |
Oct 09, 2008 | 5.488 | 5.509 | 4.916 | 4.958 | 4,815,116 | -0.54(-9.88%) |
Oct 08, 2008 | 5.021 | 5.537 | 5.014 | 5.502 | 4,279,715 | +0.01(+0.26%) |
Oct 07, 2008 | 5.226 | 5.537 | 5.177 | 5.488 | 3,079,180 | -0.05(-0.89%) |
Oct 06, 2008 | 5.445 | 5.643 | 5.156 | 5.537 | 3,633,046 | -0.43(-7.22%) |
Oct 03, 2008 | 5.756 | 6.250 | 5.756 | 5.968 | 1,669,777 | +0.11(+1.81%) |
Oct 02, 2008 | 6.010 | 6.144 | 5.749 | 5.862 | 1,492,990 | -0.39(-6.21%) |
Oct 01, 2008 | 6.053 | 6.455 | 6.038 | 6.250 | 3,296,996 | +0.08(+1.26%) |
Sep 30, 2008 | 5.876 | 6.250 | 5.876 | 6.173 | 3,365,303 | +0.29(+4.92%) |
Sep 29, 2008 | 6.010 | 6.180 | 5.615 | 5.883 | 2,441,927 | -0.54(-8.36%) |
Sep 26, 2008 | 6.180 | 6.490 | 5.989 | 6.420 | 0 | +0.10(+1.56%) |
Sep 25, 2008 | 6.031 | 6.505 | 6.031 | 6.321 | 2,482,556 | +0.20(+3.35%) |
Sep 24, 2008 | 6.144 | 6.356 | 6.074 | 6.116 | 2,407,042 | +0.36(+6.26%) |
Sep 23, 2008 | 6.264 | 6.264 | 5.636 | 5.756 | 1,725,311 | -0.07(-1.21%) |
Sep 22, 2008 | 6.003 | 6.215 | 5.749 | 5.827 | 8,397,571 | -0.08(-1.32%) |
Sep 19, 2008 | 5.925 | 6.321 | 5.834 | 5.904 | 0 | +0.40(+7.18%) |
Sep 18, 2008 | 5.021 | 5.650 | 4.979 | 5.509 | 10,850,183 | +0.54(+10.95%) |
Sep 17, 2008 | 5.156 | 5.360 | 4.866 | 4.965 | 18,061,630 | -0.42(-7.86%) |
Sep 16, 2008 | 5.170 | 5.417 | 5.085 | 5.389 | 6,770,326 | +0.30(+5.97%) |
Sep 15, 2008 | 5.269 | 5.410 | 4.986 | 5.085 | 9,231,879 | -0.42(-7.69%) |
Sep 12, 2008 | 5.586 | 5.636 | 5.382 | 5.509 | 6,232,427 | -0.01(-0.13%) |
Sep 11, 2008 | 5.473 | 5.537 | 5.255 | 5.516 | 9,180,519 | -0.05(-0.89%) |
Sep 10, 2008 | 5.650 | 5.704 | 5.459 | 5.565 | 9,740,177 | +0.30(+5.77%) |
Sep 09, 2008 | 5.438 | 5.466 | 5.184 | 5.262 | 7,280,588 | -0.17(-3.12%) |
Sep 08, 2008 | 5.579 | 5.586 | 5.311 | 5.431 | 9,098,418 | +0.28(+5.49%) |
Sep 05, 2008 | 4.944 | 5.149 | 4.852 | 5.149 | 0 | +0.12(+2.39%) |
Sep 04, 2008 | 5.170 | 5.255 | 4.986 | 5.029 | 4,066,786 | -0.33(-6.19%) |
Sep 03, 2008 | 5.283 | 5.368 | 5.233 | 5.360 | 5,509,759 | +0.07(+1.34%) |
Sep 02, 2008 | 5.389 | 5.431 | 5.247 | 5.290 | 2,635,220 | -0.11(-1.96%) |
Aug 29, 2008 | 5.297 | 5.410 | 5.290 | 5.396 | 2,732,646 | +0.03(+0.53%) |
Aug 28, 2008 | 5.304 | 5.406 | 5.290 | 5.368 | 4,454,460 | +0.01(+0.26%) |
Aug 27, 2008 | 5.304 | 5.389 | 5.276 | 5.353 | 3,769,559 | +0.05(+0.93%) |
Aug 26, 2008 | 5.198 | 5.332 | 5.198 | 5.304 | 3,245,979 | +0.04(+0.67%) |
Aug 25, 2008 | 5.346 | 5.353 | 5.233 | 5.269 | 1,895,639 | +0.01(+0.13%) |
Aug 22, 2008 | 5.149 | 5.325 | 5.149 | 5.262 | 4,577,573 | -0.04(-0.67%) |
Aug 21, 2008 | 5.233 | 5.311 | 5.191 | 5.297 | 3,231,685 | +0.01(+0.27%) |
Aug 20, 2008 | 5.191 | 5.297 | 5.177 | 5.283 | 4,225,622 | +0.09(+1.77%) |
Aug 19, 2008 | 5.318 | 5.318 | 5.092 | 5.191 | 8,388,869 | -0.09(-1.74%) |
Aug 18, 2008 | 5.332 | 5.488 | 5.262 | 5.283 | 3,780,007 | +0.11(+2.05%) |
Aug 15, 2008 | 5.276 | 5.283 | 5.156 | 5.177 | 0 | -0.16(-2.91%) |
Aug 14, 2008 | 5.247 | 5.375 | 5.247 | 5.332 | 3,650,452 | -0.06(-1.05%) |
Aug 13, 2008 | 5.438 | 5.516 | 5.339 | 5.389 | 4,106,833 | -0.20(-3.54%) |
Aug 12, 2008 | 5.671 | 5.827 | 5.530 | 5.586 | 3,802,533 | -0.09(-1.62%) |
Aug 11, 2008 | 5.466 | 5.742 | 5.466 | 5.678 | 3,584,639 | +0.13(+2.42%) |
Aug 08, 2008 | 5.445 | 5.565 | 5.318 | 5.544 | 2,982,874 | +0.01(+0.26%) |
Aug 07, 2008 | 5.643 | 5.643 | 5.495 | 5.530 | 3,308,912 | -0.35(-6.00%) |
Aug 06, 2008 | 5.897 | 5.911 | 5.805 | 5.883 | 2,937,692 | -0.16(-2.57%) |
Aug 05, 2008 | 6.038 | 6.102 | 5.918 | 6.038 | 4,455,410 | +0.14(+2.40%) |
Aug 04, 2008 | 6.003 | 6.003 | 5.827 | 5.897 | 3,574,761 | -0.22(-3.58%) |