Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.819 | 4.030 | 3.758 | 3.959 | 456,371 | +0.09(+2.26%) |
Oct 30, 2008 | 3.644 | 3.872 | 3.600 | 3.872 | 285,908 | +0.23(+6.25%) |
Oct 29, 2008 | 3.539 | 3.854 | 3.539 | 3.644 | 357,582 | +0.10(+2.72%) |
Oct 28, 2008 | 3.592 | 3.600 | 3.197 | 3.548 | 425,061 | +0.10(+2.79%) |
Oct 27, 2008 | 3.635 | 3.723 | 3.416 | 3.451 | 456,508 | -0.27(-7.29%) |
Oct 24, 2008 | 3.574 | 4.135 | 3.548 | 3.723 | 680,177 | -0.12(-3.19%) |
Oct 23, 2008 | 3.846 | 3.968 | 3.548 | 3.846 | 782,296 | +0.04(+0.92%) |
Oct 22, 2008 | 3.968 | 3.995 | 3.740 | 3.811 | 403,285 | -0.27(-6.65%) |
Oct 21, 2008 | 4.240 | 4.240 | 3.977 | 4.082 | 403,440 | -0.15(-3.52%) |
Oct 20, 2008 | 4.205 | 4.319 | 4.021 | 4.231 | 369,147 | +0.13(+3.21%) |
Oct 17, 2008 | 4.380 | 4.494 | 4.100 | 4.100 | 612,070 | -0.46(-10.00%) |
Oct 16, 2008 | 4.187 | 4.599 | 3.828 | 4.555 | 594,350 | +0.32(+7.66%) |
Oct 15, 2008 | 4.748 | 4.818 | 4.231 | 4.231 | 486,885 | -0.69(-14.06%) |
Oct 14, 2008 | 5.422 | 5.598 | 4.827 | 4.923 | 550,736 | -0.16(-3.10%) |
Oct 13, 2008 | 4.765 | 5.221 | 4.529 | 5.081 | 690,830 | +0.72(+16.47%) |
Oct 10, 2008 | 3.723 | 4.441 | 3.513 | 4.362 | 846,525 | +0.20(+4.84%) |
Oct 09, 2008 | 6.325 | 6.544 | 3.592 | 4.161 | 955,291 | -2.41(-36.67%) |
Oct 08, 2008 | 6.211 | 6.789 | 6.132 | 6.570 | 708,454 | +0.06(+0.94%) |
Oct 07, 2008 | 6.421 | 6.789 | 6.184 | 6.509 | 497,158 | +0.11(+1.78%) |
Oct 06, 2008 | 5.256 | 6.395 | 5.081 | 6.395 | 892,723 | +0.97(+17.93%) |
Oct 03, 2008 | 4.914 | 5.747 | 4.012 | 5.422 | 539,382 | +0.05(+0.98%) |
Oct 02, 2008 | 5.256 | 5.571 | 5.230 | 5.370 | 941,550 | +0.10(+1.83%) |
Oct 01, 2008 | 6.412 | 6.474 | 5.168 | 5.273 | 785,624 | -1.30(-19.73%) |
Sep 30, 2008 | 6.745 | 6.868 | 6.482 | 6.570 | 486,260 | +0.13(+2.04%) |
Sep 29, 2008 | 7.315 | 7.376 | 6.368 | 6.439 | 329,501 | -1.45(-18.42%) |
Sep 26, 2008 | 7.980 | 8.226 | 7.849 | 7.893 | 0 | -0.09(-1.10%) |
Sep 25, 2008 | 7.788 | 8.304 | 7.753 | 7.980 | 189,366 | +0.04(+0.44%) |
Sep 24, 2008 | 7.954 | 8.348 | 7.928 | 7.945 | 134,255 | -0.41(-4.93%) |
Sep 23, 2008 | 8.418 | 8.567 | 8.085 | 8.357 | 262,323 | -0.15(-1.75%) |
Sep 22, 2008 | 8.182 | 8.646 | 8.151 | 8.506 | 321,353 | -0.08(-0.92%) |
Sep 19, 2008 | 7.954 | 9.417 | 7.446 | 8.585 | 0 | +0.60(+7.57%) |
Sep 18, 2008 | 7.700 | 8.120 | 7.104 | 7.980 | 927,556 | +0.60(+8.19%) |
Sep 17, 2008 | 7.770 | 7.884 | 7.367 | 7.376 | 415,343 | -0.60(-7.47%) |
Sep 16, 2008 | 7.446 | 8.085 | 7.446 | 7.972 | 686,682 | +0.55(+7.44%) |
Sep 15, 2008 | 7.472 | 7.753 | 7.227 | 7.420 | 359,652 | -0.36(-4.62%) |
Sep 12, 2008 | 7.788 | 7.901 | 7.709 | 7.779 | 306,044 | -0.15(-1.88%) |
Sep 11, 2008 | 7.840 | 7.963 | 7.735 | 7.928 | 345,029 | -0.24(-2.90%) |
Sep 10, 2008 | 8.226 | 8.243 | 7.989 | 8.164 | 289,469 | +0.13(+1.64%) |
Sep 09, 2008 | 8.585 | 8.620 | 7.735 | 8.033 | 552,920 | -0.69(-7.93%) |
Sep 08, 2008 | 8.471 | 8.734 | 8.191 | 8.725 | 637,391 | +0.28(+3.32%) |
Sep 05, 2008 | 8.278 | 8.497 | 8.261 | 8.445 | 0 | +0.05(+0.63%) |
Sep 04, 2008 | 8.322 | 8.497 | 8.322 | 8.392 | 351,849 | -0.08(-0.93%) |
Sep 03, 2008 | 8.103 | 8.532 | 8.094 | 8.471 | 373,275 | +0.31(+3.76%) |
Sep 02, 2008 | 8.278 | 8.322 | 8.007 | 8.164 | 266,492 | +0.11(+1.41%) |
Aug 29, 2008 | 8.155 | 8.155 | 8.015 | 8.050 | 234,580 | -0.11(-1.29%) |
Aug 28, 2008 | 7.980 | 8.155 | 7.963 | 8.155 | 295,318 | +0.21(+2.65%) |
Aug 27, 2008 | 7.604 | 7.963 | 7.586 | 7.945 | 337,092 | +0.32(+4.25%) |
Aug 26, 2008 | 7.604 | 7.744 | 7.490 | 7.621 | 284,594 | -0.01(-0.11%) |
Aug 25, 2008 | 7.744 | 7.744 | 7.472 | 7.630 | 405,078 | -0.17(-2.13%) |
Aug 22, 2008 | 7.761 | 7.954 | 7.569 | 7.796 | 463,692 | +0.10(+1.25%) |
Aug 21, 2008 | 7.875 | 7.910 | 7.682 | 7.700 | 291,547 | -0.25(-3.09%) |
Aug 20, 2008 | 7.901 | 8.015 | 7.717 | 7.945 | 528,634 | +0.08(+1.00%) |
Aug 19, 2008 | 8.103 | 8.103 | 7.717 | 7.866 | 443,947 | -0.27(-3.34%) |
Aug 18, 2008 | 8.278 | 8.366 | 8.059 | 8.138 | 593,927 | -0.14(-1.69%) |
Aug 15, 2008 | 8.261 | 8.445 | 8.182 | 8.278 | 0 | +0.10(+1.18%) |
Aug 14, 2008 | 7.840 | 8.331 | 7.823 | 8.182 | 628,000 | +0.29(+3.66%) |
Aug 13, 2008 | 7.717 | 8.077 | 7.630 | 7.893 | 697,090 | +0.18(+2.27%) |
Aug 12, 2008 | 7.700 | 8.059 | 7.639 | 7.717 | 891,060 | -0.04(-0.56%) |
Aug 11, 2008 | 7.463 | 7.901 | 7.411 | 7.761 | 798,413 | +0.23(+3.02%) |
Aug 08, 2008 | 7.472 | 7.586 | 7.420 | 7.534 | 962,959 | +0.04(+0.47%) |
Aug 07, 2008 | 7.577 | 7.621 | 7.367 | 7.498 | 582,492 | -0.17(-2.17%) |
Aug 06, 2008 | 7.700 | 7.700 | 7.595 | 7.665 | 971,100 | -0.13(-1.69%) |
Aug 05, 2008 | 7.936 | 7.991 | 7.709 | 7.796 | 576,944 | -0.04(-0.45%) |
Aug 04, 2008 | 7.717 | 7.893 | 7.586 | 7.831 | 789,399 | +0.11(+1.48%) |