Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.926 | 4.979 | 4.850 | 4.928 | 5,392,559 | -0.01(-0.16%) |
Oct 30, 2008 | 4.979 | 5.019 | 4.848 | 4.936 | 6,375,591 | +0.11(+2.26%) |
Oct 29, 2008 | 4.961 | 5.092 | 4.827 | 4.827 | 7,223,172 | -0.07(-1.48%) |
Oct 28, 2008 | 4.844 | 4.943 | 4.666 | 4.900 | 5,450,232 | +0.25(+5.48%) |
Oct 27, 2008 | 4.821 | 4.977 | 4.646 | 4.646 | 5,337,812 | -0.18(-3.77%) |
Oct 24, 2008 | 4.423 | 4.898 | 4.355 | 4.827 | 6,744,756 | +0.06(+1.31%) |
Oct 23, 2008 | 5.050 | 5.050 | 4.596 | 4.765 | 5,312,854 | -0.08(-1.59%) |
Oct 22, 2008 | 4.848 | 4.920 | 4.666 | 4.842 | 7,446,191 | -0.09(-1.76%) |
Oct 21, 2008 | 5.056 | 5.056 | 4.882 | 4.928 | 8,224,419 | -0.15(-2.98%) |
Oct 20, 2008 | 5.035 | 5.140 | 4.912 | 5.080 | 8,786,545 | +0.30(+6.30%) |
Oct 17, 2008 | 4.496 | 4.996 | 4.496 | 4.779 | 8,696,077 | +0.21(+4.64%) |
Oct 16, 2008 | 4.650 | 4.827 | 4.367 | 4.567 | 10,047,012 | +0.12(+2.73%) |
Oct 15, 2008 | 4.874 | 4.874 | 4.446 | 4.446 | 7,826,292 | -0.40(-8.25%) |
Oct 14, 2008 | 5.147 | 5.252 | 4.583 | 4.846 | 14,358,293 | +0.22(+4.81%) |
Oct 13, 2008 | 4.189 | 4.646 | 4.177 | 4.623 | 14,132,194 | +0.91(+24.47%) |
Oct 10, 2008 | 3.498 | 3.943 | 3.333 | 3.714 | 0 | -0.14(-3.67%) |
Oct 09, 2008 | 4.139 | 4.397 | 3.838 | 3.856 | 15,343,761 | -0.16(-3.97%) |
Oct 08, 2008 | 3.876 | 4.198 | 3.232 | 4.015 | 30,022,318 | +0.08(+2.11%) |
Oct 07, 2008 | 4.219 | 4.438 | 3.925 | 3.933 | 12,376,167 | -0.39(-9.02%) |
Oct 06, 2008 | 4.819 | 4.819 | 4.070 | 4.322 | 16,352,726 | -0.56(-11.42%) |
Oct 03, 2008 | 5.042 | 5.175 | 4.864 | 4.880 | 0 | -0.03(-0.62%) |
Oct 02, 2008 | 5.266 | 5.266 | 4.906 | 4.910 | 3,560,079 | -0.37(-6.93%) |
Oct 01, 2008 | 5.191 | 5.312 | 5.058 | 5.276 | 2,645,760 | +0.07(+1.36%) |
Sep 30, 2008 | 5.233 | 5.264 | 5.128 | 5.205 | 5,971,568 | +0.07(+1.46%) |
Sep 29, 2008 | 5.229 | 5.250 | 4.957 | 5.130 | 8,410,247 | -0.12(-2.31%) |
Sep 26, 2008 | 5.219 | 5.280 | 5.126 | 5.252 | 0 | -0.11(-2.07%) |
Sep 25, 2008 | 5.217 | 5.378 | 5.191 | 5.363 | 3,521,734 | +0.17(+3.23%) |
Sep 24, 2008 | 5.098 | 5.209 | 5.050 | 5.195 | 4,668,266 | +0.15(+2.88%) |
Sep 23, 2008 | 5.082 | 5.116 | 4.993 | 5.050 | 4,306,191 | +0.00(+0.00%) |
Sep 22, 2008 | 5.231 | 5.328 | 5.050 | 5.050 | 3,919,837 | -0.18(-3.51%) |
Sep 19, 2008 | 4.947 | 5.353 | 4.947 | 5.233 | 0 | +0.39(+7.96%) |
Sep 18, 2008 | 4.910 | 4.957 | 4.575 | 4.848 | 9,704,072 | -0.07(-1.36%) |
Sep 17, 2008 | 5.149 | 5.213 | 4.848 | 4.914 | 7,671,714 | -0.15(-2.87%) |
Sep 16, 2008 | 5.039 | 5.088 | 4.561 | 5.060 | 10,394,407 | +0.00(+0.08%) |
Sep 15, 2008 | 5.254 | 5.276 | 4.739 | 5.056 | 6,739,810 | -0.36(-6.60%) |
Sep 12, 2008 | 5.254 | 5.431 | 5.254 | 5.413 | 3,013,113 | +0.14(+2.68%) |
Sep 11, 2008 | 5.375 | 5.375 | 5.181 | 5.272 | 5,578,317 | -0.11(-2.10%) |
Sep 10, 2008 | 5.409 | 5.476 | 5.318 | 5.385 | 4,310,033 | +0.00(+0.00%) |
Sep 09, 2008 | 5.577 | 5.577 | 5.357 | 5.385 | 4,698,466 | -0.21(-3.68%) |
Sep 08, 2008 | 5.654 | 5.714 | 5.536 | 5.591 | 3,089,124 | -0.03(-0.47%) |
Sep 05, 2008 | 5.714 | 5.714 | 5.557 | 5.617 | 0 | -0.09(-1.56%) |
Sep 04, 2008 | 5.795 | 5.795 | 5.635 | 5.706 | 2,360,825 | -0.05(-0.95%) |
Sep 03, 2008 | 5.858 | 5.922 | 5.759 | 5.761 | 1,546,663 | -0.10(-1.72%) |
Sep 02, 2008 | 5.930 | 5.930 | 5.789 | 5.862 | 3,112,339 | -0.09(-1.46%) |
Aug 29, 2008 | 5.932 | 5.985 | 5.916 | 5.948 | 0 | +0.00(+0.07%) |
Aug 28, 2008 | 5.997 | 5.997 | 5.876 | 5.944 | 2,129,400 | +0.02(+0.31%) |
Aug 27, 2008 | 5.886 | 5.932 | 5.858 | 5.926 | 2,052,186 | +0.08(+1.42%) |
Aug 26, 2008 | 5.906 | 5.906 | 5.821 | 5.843 | 2,490,133 | -0.03(-0.58%) |
Aug 25, 2008 | 5.860 | 5.878 | 5.777 | 5.878 | 2,418,132 | +0.05(+0.83%) |
Aug 22, 2008 | 5.882 | 5.890 | 5.797 | 5.829 | 0 | -0.04(-0.72%) |
Aug 21, 2008 | 5.930 | 5.954 | 5.858 | 5.872 | 2,106,987 | -0.01(-0.14%) |
Aug 20, 2008 | 5.825 | 5.888 | 5.799 | 5.880 | 1,775,395 | +0.09(+1.50%) |
Aug 19, 2008 | 5.799 | 5.817 | 5.734 | 5.793 | 1,445,293 | +0.01(+0.21%) |
Aug 18, 2008 | 5.825 | 5.827 | 5.748 | 5.781 | 1,605,000 | +0.07(+1.27%) |
Aug 15, 2008 | 5.779 | 5.793 | 5.704 | 5.708 | 0 | -0.07(-1.22%) |
Aug 14, 2008 | 5.811 | 5.845 | 5.740 | 5.779 | 2,264,510 | -0.03(-0.56%) |
Aug 13, 2008 | 5.809 | 5.845 | 5.771 | 5.811 | 1,933,755 | +0.02(+0.42%) |
Aug 12, 2008 | 5.777 | 5.817 | 5.726 | 5.787 | 1,882,399 | +0.02(+0.32%) |
Aug 11, 2008 | 5.752 | 5.805 | 5.710 | 5.769 | 2,924,377 | +0.04(+0.78%) |
Aug 08, 2008 | 5.676 | 5.724 | 5.651 | 5.724 | 2,345,537 | +0.04(+0.67%) |
Aug 07, 2008 | 5.777 | 5.823 | 5.666 | 5.686 | 2,032,565 | -0.06(-1.02%) |
Aug 06, 2008 | 5.678 | 5.803 | 5.664 | 5.744 | 2,044,947 | +0.05(+0.82%) |
Aug 05, 2008 | 5.757 | 5.831 | 5.656 | 5.698 | 2,660,964 | -0.09(-1.50%) |
Aug 04, 2008 | 5.908 | 6.011 | 5.757 | 5.785 | 2,506,432 | -0.14(-2.42%) |