Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.004 | 4.915 | 3.958 | 4.850 | 687,325 | +0.78(+19.18%) |
Oct 30, 2008 | 3.781 | 4.079 | 3.642 | 4.069 | 577,988 | +0.45(+12.31%) |
Oct 29, 2008 | 3.716 | 3.800 | 3.568 | 3.623 | 376,446 | -0.04(-1.02%) |
Oct 28, 2008 | 3.373 | 3.809 | 3.298 | 3.661 | 712,268 | +0.43(+13.22%) |
Oct 27, 2008 | 3.568 | 3.791 | 3.233 | 3.233 | 399,391 | -0.40(-11.00%) |
Oct 24, 2008 | 3.205 | 3.763 | 3.205 | 3.633 | 450,202 | +0.07(+1.82%) |
Oct 23, 2008 | 4.032 | 4.051 | 3.298 | 3.568 | 1,018,825 | -0.46(-11.32%) |
Oct 22, 2008 | 4.125 | 4.367 | 3.930 | 4.023 | 318,056 | -0.26(-6.07%) |
Oct 21, 2008 | 4.385 | 4.553 | 4.274 | 4.283 | 394,987 | -0.26(-5.73%) |
Oct 20, 2008 | 4.590 | 4.683 | 4.311 | 4.543 | 325,567 | +0.03(+0.62%) |
Oct 17, 2008 | 4.534 | 4.915 | 4.042 | 4.515 | 510,129 | -0.26(-5.45%) |
Oct 16, 2008 | 4.720 | 4.841 | 4.320 | 4.775 | 641,303 | +0.11(+2.39%) |
Oct 15, 2008 | 5.175 | 5.221 | 4.645 | 4.664 | 308,548 | -0.63(-11.93%) |
Oct 14, 2008 | 5.732 | 5.807 | 5.119 | 5.296 | 508,241 | -0.07(-1.21%) |
Oct 13, 2008 | 5.612 | 5.612 | 5.008 | 5.361 | 367,696 | +0.13(+2.49%) |
Oct 10, 2008 | 5.110 | 5.342 | 4.627 | 5.231 | 858,737 | -0.27(-4.90%) |
Oct 09, 2008 | 6.374 | 6.620 | 5.500 | 5.500 | 447,442 | -0.85(-13.45%) |
Oct 08, 2008 | 6.104 | 6.662 | 6.020 | 6.355 | 659,164 | -0.13(-2.01%) |
Oct 07, 2008 | 6.773 | 6.792 | 6.327 | 6.485 | 464,239 | -0.16(-2.38%) |
Oct 06, 2008 | 6.550 | 6.717 | 6.039 | 6.643 | 360,499 | +0.08(+1.27%) |
Oct 03, 2008 | 7.024 | 7.117 | 6.522 | 6.559 | 290,811 | -0.30(-4.34%) |
Oct 02, 2008 | 7.005 | 7.275 | 6.792 | 6.857 | 424,585 | -0.21(-3.02%) |
Oct 01, 2008 | 7.061 | 7.145 | 6.857 | 7.070 | 668,699 | -0.06(-0.78%) |
Sep 30, 2008 | 7.126 | 7.247 | 6.829 | 7.126 | 852,188 | +0.25(+3.65%) |
Sep 29, 2008 | 7.191 | 7.256 | 6.754 | 6.875 | 1,102,017 | -0.58(-7.73%) |
Sep 26, 2008 | 7.247 | 7.832 | 6.968 | 7.451 | 0 | -0.59(-7.39%) |
Sep 25, 2008 | 8.455 | 8.724 | 7.981 | 8.046 | 773,826 | -0.29(-3.46%) |
Sep 24, 2008 | 8.956 | 9.124 | 8.297 | 8.334 | 418,866 | -0.64(-7.14%) |
Sep 23, 2008 | 9.244 | 9.988 | 8.678 | 8.975 | 911,050 | -0.60(-6.30%) |
Sep 22, 2008 | 10.50 | 10.71 | 9.523 | 9.579 | 345,630 | -1.08(-10.11%) |
Sep 19, 2008 | 10.81 | 11.15 | 10.10 | 10.66 | 0 | +0.64(+6.40%) |
Sep 18, 2008 | 9.644 | 10.19 | 9.328 | 10.02 | 591,491 | +0.61(+6.52%) |
Sep 17, 2008 | 9.672 | 9.830 | 9.142 | 9.402 | 373,051 | -0.42(-4.26%) |
Sep 16, 2008 | 9.216 | 9.885 | 9.077 | 9.820 | 301,218 | +0.46(+4.97%) |
Sep 15, 2008 | 9.421 | 9.848 | 9.235 | 9.356 | 416,859 | -0.36(-3.73%) |
Sep 12, 2008 | 10.27 | 10.31 | 9.477 | 9.718 | 288,113 | -0.66(-6.36%) |
Sep 11, 2008 | 9.858 | 10.39 | 9.579 | 10.38 | 275,185 | +0.32(+3.14%) |
Sep 10, 2008 | 10.31 | 10.45 | 9.858 | 10.06 | 222,798 | -0.15(-1.46%) |
Sep 09, 2008 | 9.811 | 10.83 | 9.811 | 10.21 | 562,985 | +0.31(+3.10%) |
Sep 08, 2008 | 9.885 | 9.923 | 9.384 | 9.904 | 489,898 | +0.41(+4.31%) |
Sep 05, 2008 | 9.272 | 9.532 | 9.170 | 9.495 | 0 | +0.18(+1.89%) |
Sep 04, 2008 | 9.430 | 9.635 | 9.254 | 9.319 | 344,450 | -0.26(-2.72%) |
Sep 03, 2008 | 9.421 | 9.765 | 9.402 | 9.579 | 296,128 | +0.14(+1.48%) |
Sep 02, 2008 | 9.142 | 9.542 | 9.133 | 9.439 | 278,511 | +0.50(+5.61%) |
Aug 29, 2008 | 9.198 | 9.291 | 8.882 | 8.938 | 0 | -0.30(-3.22%) |
Aug 28, 2008 | 8.891 | 9.235 | 8.752 | 9.235 | 166,126 | +0.34(+3.87%) |
Aug 27, 2008 | 8.631 | 8.984 | 8.427 | 8.891 | 168,765 | +0.24(+2.79%) |
Aug 26, 2008 | 8.185 | 8.984 | 8.092 | 8.650 | 261,944 | +0.46(+5.68%) |
Aug 25, 2008 | 8.362 | 8.548 | 8.148 | 8.185 | 175,470 | -0.20(-2.44%) |
Aug 22, 2008 | 8.278 | 8.557 | 8.129 | 8.390 | 232,087 | +0.11(+1.35%) |
Aug 21, 2008 | 8.232 | 8.380 | 8.055 | 8.278 | 209,743 | -0.07(-0.78%) |
Aug 20, 2008 | 8.297 | 8.687 | 8.064 | 8.343 | 328,919 | +0.12(+1.47%) |
Aug 19, 2008 | 8.557 | 8.687 | 8.102 | 8.222 | 259,971 | -0.43(-4.94%) |
Aug 18, 2008 | 8.659 | 8.743 | 8.538 | 8.650 | 428,224 | +0.00(+0.00%) |
Aug 15, 2008 | 8.789 | 9.096 | 8.464 | 8.650 | 0 | -0.09(-1.06%) |
Aug 14, 2008 | 8.390 | 9.021 | 8.362 | 8.743 | 445,836 | +0.29(+3.41%) |
Aug 13, 2008 | 9.012 | 9.282 | 7.916 | 8.455 | 792,750 | -1.11(-11.65%) |
Aug 12, 2008 | 9.161 | 9.662 | 9.105 | 9.570 | 742,298 | +0.42(+4.57%) |
Aug 11, 2008 | 8.854 | 9.579 | 8.715 | 9.151 | 296,139 | +0.29(+3.25%) |
Aug 08, 2008 | 8.362 | 8.956 | 8.362 | 8.863 | 329,448 | +0.46(+5.53%) |
Aug 07, 2008 | 8.752 | 8.817 | 8.334 | 8.399 | 529,706 | -0.52(-5.83%) |
Aug 06, 2008 | 8.715 | 8.975 | 8.473 | 8.919 | 384,280 | +0.16(+1.80%) |
Aug 05, 2008 | 7.972 | 8.845 | 7.972 | 8.761 | 450,576 | +0.94(+12.00%) |
Aug 04, 2008 | 8.083 | 8.134 | 7.618 | 7.823 | 381,804 | -0.25(-3.11%) |