Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.405 | 4.514 | 4.280 | 4.443 | 269,098 | +0.16(+3.73%) |
Oct 30, 2008 | 4.284 | 4.361 | 4.172 | 4.284 | 357,182 | +0.21(+5.12%) |
Oct 29, 2008 | 3.916 | 4.202 | 3.916 | 4.075 | 376,380 | +0.23(+5.97%) |
Oct 28, 2008 | 3.713 | 3.846 | 3.592 | 3.846 | 462,195 | +0.31(+8.74%) |
Oct 27, 2008 | 3.551 | 3.781 | 3.533 | 3.536 | 261,980 | -0.18(-4.76%) |
Oct 24, 2008 | 3.533 | 3.754 | 3.460 | 3.713 | 299,567 | -0.11(-3.00%) |
Oct 23, 2008 | 3.916 | 4.046 | 3.625 | 3.828 | 347,975 | -0.12(-2.98%) |
Oct 22, 2008 | 4.361 | 4.361 | 3.863 | 3.946 | 275,055 | -0.51(-11.35%) |
Oct 21, 2008 | 4.467 | 4.535 | 4.414 | 4.451 | 301,738 | -0.03(-0.68%) |
Oct 20, 2008 | 4.299 | 4.499 | 4.296 | 4.482 | 210,206 | +0.21(+5.04%) |
Oct 17, 2008 | 3.931 | 4.343 | 3.931 | 4.267 | 278,328 | +0.20(+4.85%) |
Oct 16, 2008 | 4.055 | 4.102 | 3.692 | 4.069 | 346,073 | +0.10(+2.45%) |
Oct 15, 2008 | 4.443 | 4.443 | 3.972 | 3.972 | 166,832 | -0.50(-11.19%) |
Oct 14, 2008 | 4.717 | 4.797 | 4.396 | 4.473 | 353,388 | +0.19(+4.33%) |
Oct 13, 2008 | 4.196 | 4.287 | 3.872 | 4.287 | 390,789 | +0.75(+21.23%) |
Oct 10, 2008 | 2.945 | 3.536 | 2.677 | 3.536 | 744,396 | -0.15(-4.15%) |
Oct 09, 2008 | 4.122 | 4.170 | 3.684 | 3.690 | 356,978 | -0.45(-10.95%) |
Oct 08, 2008 | 4.373 | 4.440 | 3.910 | 4.143 | 560,437 | -0.31(-7.01%) |
Oct 07, 2008 | 4.844 | 4.979 | 4.382 | 4.455 | 352,397 | -0.37(-7.69%) |
Oct 06, 2008 | 5.085 | 5.094 | 4.485 | 4.826 | 414,535 | -0.53(-9.95%) |
Oct 03, 2008 | 5.556 | 5.571 | 5.303 | 5.359 | 433,940 | -0.12(-2.26%) |
Oct 02, 2008 | 5.742 | 5.742 | 5.462 | 5.483 | 207,588 | -0.28(-4.81%) |
Oct 01, 2008 | 5.689 | 5.760 | 5.583 | 5.760 | 120,879 | +0.06(+1.14%) |
Sep 30, 2008 | 5.589 | 5.695 | 5.500 | 5.695 | 242,636 | +0.14(+2.60%) |
Sep 29, 2008 | 6.066 | 6.066 | 5.380 | 5.551 | 252,854 | -0.63(-10.24%) |
Sep 26, 2008 | 6.184 | 6.228 | 6.072 | 6.184 | 0 | -0.10(-1.55%) |
Sep 25, 2008 | 6.263 | 6.304 | 6.136 | 6.281 | 355,070 | +0.10(+1.57%) |
Sep 24, 2008 | 6.242 | 6.242 | 6.125 | 6.184 | 251,119 | -0.09(-1.41%) |
Sep 23, 2008 | 6.310 | 6.378 | 6.231 | 6.272 | 232,315 | -0.10(-1.53%) |
Sep 22, 2008 | 6.393 | 6.502 | 6.331 | 6.369 | 453,844 | +0.02(+0.28%) |
Sep 19, 2008 | 6.478 | 6.487 | 6.110 | 6.351 | 0 | +0.45(+7.58%) |
Sep 18, 2008 | 5.901 | 5.948 | 5.380 | 5.904 | 694,440 | +0.00(+0.00%) |
Sep 17, 2008 | 6.240 | 6.251 | 5.839 | 5.904 | 483,414 | -0.34(-5.51%) |
Sep 16, 2008 | 6.313 | 6.319 | 6.063 | 6.248 | 472,964 | -0.21(-3.33%) |
Sep 15, 2008 | 6.684 | 6.773 | 6.457 | 6.463 | 305,745 | -0.45(-6.48%) |
Sep 12, 2008 | 6.817 | 6.917 | 6.814 | 6.911 | 265,542 | +0.08(+1.12%) |
Sep 11, 2008 | 6.734 | 6.834 | 6.699 | 6.834 | 285,698 | +0.01(+0.09%) |
Sep 10, 2008 | 6.949 | 6.949 | 6.699 | 6.828 | 736,188 | -0.13(-1.82%) |
Sep 09, 2008 | 7.276 | 7.285 | 6.942 | 6.955 | 252,926 | -0.32(-4.41%) |
Sep 08, 2008 | 7.361 | 7.379 | 7.232 | 7.276 | 261,616 | +0.03(+0.37%) |
Sep 05, 2008 | 7.279 | 7.279 | 7.179 | 7.250 | 0 | -0.14(-1.91%) |
Sep 04, 2008 | 7.588 | 7.588 | 7.391 | 7.391 | 154,840 | -0.21(-2.83%) |
Sep 03, 2008 | 7.674 | 7.674 | 7.562 | 7.606 | 211,908 | -0.09(-1.19%) |
Sep 02, 2008 | 7.788 | 7.797 | 7.688 | 7.697 | 254,929 | -0.08(-0.98%) |
Aug 29, 2008 | 7.824 | 7.824 | 7.768 | 7.774 | 116,892 | -0.05(-0.60%) |
Aug 28, 2008 | 7.727 | 7.838 | 7.727 | 7.821 | 190,509 | +0.13(+1.72%) |
Aug 27, 2008 | 7.712 | 7.740 | 7.682 | 7.688 | 130,001 | +0.04(+0.46%) |
Aug 26, 2008 | 7.679 | 7.735 | 7.635 | 7.653 | 122,588 | -0.01(-0.08%) |
Aug 25, 2008 | 7.744 | 7.791 | 7.659 | 7.659 | 166,037 | -0.09(-1.22%) |
Aug 22, 2008 | 7.659 | 7.759 | 7.659 | 7.753 | 194,815 | +0.14(+1.78%) |
Aug 21, 2008 | 7.606 | 7.626 | 7.550 | 7.618 | 230,705 | +0.01(+0.19%) |
Aug 20, 2008 | 7.585 | 7.609 | 7.535 | 7.603 | 125,094 | -0.01(-0.15%) |
Aug 19, 2008 | 7.685 | 7.685 | 7.429 | 7.615 | 155,394 | -0.08(-1.00%) |
Aug 18, 2008 | 7.759 | 7.806 | 7.668 | 7.691 | 78,530 | -0.08(-0.99%) |
Aug 15, 2008 | 7.862 | 7.862 | 7.756 | 7.768 | 0 | -0.09(-1.20%) |
Aug 14, 2008 | 7.847 | 7.894 | 7.833 | 7.862 | 72,920 | -0.00(-0.04%) |
Aug 13, 2008 | 7.833 | 7.885 | 7.747 | 7.865 | 147,376 | +0.02(+0.23%) |
Aug 12, 2008 | 7.950 | 7.950 | 7.827 | 7.847 | 60,864 | -0.12(-1.48%) |
Aug 11, 2008 | 7.942 | 7.986 | 7.915 | 7.965 | 72,873 | +0.02(+0.22%) |
Aug 08, 2008 | 7.785 | 7.947 | 7.762 | 7.947 | 64,134 | +0.15(+1.93%) |
Aug 07, 2008 | 7.933 | 7.947 | 7.774 | 7.797 | 80,391 | -0.16(-1.96%) |
Aug 06, 2008 | 7.983 | 8.021 | 7.924 | 7.953 | 135,119 | -0.03(-0.37%) |
Aug 05, 2008 | 8.024 | 8.024 | 7.900 | 7.983 | 141,602 | -0.02(-0.29%) |
Aug 04, 2008 | 8.118 | 8.129 | 7.974 | 8.006 | 148,578 | -0.14(-1.77%) |