Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.594 | 4.683 | 4.594 | 4.683 | 9,218 | +0.16(+3.53%) |
Oct 30, 2008 | 4.594 | 4.594 | 4.506 | 4.523 | 1,464 | -0.07(-1.54%) |
Oct 29, 2008 | 4.874 | 4.874 | 4.594 | 4.594 | 788 | +0.00(+0.10%) |
Oct 28, 2008 | 4.883 | 4.883 | 4.439 | 4.590 | 2,252 | -0.00(-0.10%) |
Oct 27, 2008 | 4.932 | 4.932 | 4.151 | 4.594 | 4,978 | -0.29(-5.91%) |
Oct 24, 2008 | 4.555 | 4.883 | 4.550 | 4.883 | 5,406 | +0.20(+4.27%) |
Oct 23, 2008 | 4.555 | 4.870 | 4.555 | 4.683 | 16,383 | +0.13(+2.93%) |
Oct 22, 2008 | 4.555 | 4.555 | 4.550 | 4.550 | 1,351 | -0.22(-4.65%) |
Oct 21, 2008 | 4.879 | 5.318 | 4.772 | 4.772 | 2,106 | +0.36(+8.04%) |
Oct 20, 2008 | 4.444 | 4.555 | 4.328 | 4.417 | 7,366 | -0.04(-1.00%) |
Oct 17, 2008 | 1.869 | 4.794 | 1.869 | 4.461 | 5,911 | -0.20(-4.29%) |
Oct 16, 2008 | 4.874 | 4.874 | 4.661 | 4.661 | 3,336 | +0.19(+4.24%) |
Oct 15, 2008 | 4.515 | 4.883 | 4.324 | 4.472 | 27,305 | +0.07(+1.54%) |
Oct 14, 2008 | 4.173 | 4.439 | 4.173 | 4.404 | 4,291 | +0.27(+6.44%) |
Oct 13, 2008 | 3.569 | 4.341 | 3.569 | 4.137 | 7,665 | +0.25(+6.51%) |
Oct 10, 2008 | 3.889 | 3.889 | 3.746 | 3.884 | 6,476 | -0.23(-5.51%) |
Oct 09, 2008 | 4.222 | 4.234 | 4.111 | 4.111 | 4,595 | -0.04(-0.96%) |
Oct 08, 2008 | 4.217 | 4.217 | 3.822 | 4.151 | 7,080 | -0.07(-1.68%) |
Oct 07, 2008 | 4.266 | 4.457 | 4.222 | 4.222 | 10,044 | -0.11(-2.56%) |
Oct 06, 2008 | 4.679 | 4.679 | 4.266 | 4.333 | 23,504 | -0.33(-7.05%) |
Oct 03, 2008 | 4.466 | 4.679 | 4.466 | 4.661 | 4,955 | -0.25(-5.06%) |
Oct 02, 2008 | 5.136 | 5.194 | 4.910 | 4.910 | 4,054 | -0.41(-7.76%) |
Oct 01, 2008 | 5.322 | 5.322 | 5.322 | 5.322 | 626 | +0.01(+0.17%) |
Sep 30, 2008 | 4.910 | 5.869 | 4.759 | 5.314 | 7,242 | +0.54(+11.24%) |
Sep 29, 2008 | 4.923 | 4.945 | 4.692 | 4.777 | 4,201 | -0.37(-7.16%) |
Sep 26, 2008 | 5.145 | 5.145 | 5.145 | 5.145 | 2,031 | -0.04(-0.85%) |
Sep 25, 2008 | 5.180 | 5.189 | 4.950 | 5.189 | 5,967 | -0.06(-1.10%) |
Sep 24, 2008 | 4.883 | 5.308 | 4.679 | 5.247 | 11,092 | -0.04(-0.67%) |
Sep 23, 2008 | 5.327 | 5.327 | 5.132 | 5.282 | 2,662 | +0.83(+18.52%) |
Sep 22, 2008 | 5.327 | 5.385 | 4.457 | 4.457 | 34,218 | -0.84(-15.84%) |
Sep 19, 2008 | 5.291 | 5.309 | 5.238 | 5.296 | 4,458 | -0.04(-0.67%) |
Sep 18, 2008 | 5.487 | 5.567 | 5.327 | 5.331 | 9,161 | +0.02(+0.46%) |
Sep 17, 2008 | 5.511 | 5.513 | 5.287 | 5.307 | 7,663 | -0.06(-1.20%) |
Sep 16, 2008 | 5.611 | 5.611 | 5.327 | 5.371 | 5,663 | +0.00(+0.00%) |
Sep 15, 2008 | 5.342 | 5.478 | 5.260 | 5.371 | 11,808 | -0.01(-0.25%) |
Sep 12, 2008 | 5.340 | 5.385 | 5.340 | 5.385 | 795 | +0.02(+0.41%) |
Sep 11, 2008 | 5.371 | 5.416 | 5.327 | 5.362 | 14,523 | -0.21(-3.75%) |
Sep 10, 2008 | 5.509 | 5.762 | 5.425 | 5.571 | 18,913 | -0.18(-3.16%) |
Sep 09, 2008 | 5.993 | 5.993 | 5.686 | 5.753 | 6,746 | -0.32(-5.35%) |
Sep 08, 2008 | 6.246 | 6.246 | 6.033 | 6.078 | 2,984 | +0.01(+0.16%) |
Sep 05, 2008 | 6.033 | 6.068 | 5.993 | 6.068 | 19,244 | -0.28(-4.34%) |
Sep 04, 2008 | 6.317 | 6.539 | 6.219 | 6.343 | 26,428 | +0.09(+1.42%) |
Sep 03, 2008 | 6.241 | 6.264 | 6.126 | 6.255 | 13,025 | +0.11(+1.81%) |
Sep 02, 2008 | 5.886 | 6.206 | 5.872 | 6.144 | 24,009 | +0.35(+5.97%) |
Aug 29, 2008 | 5.558 | 5.851 | 5.549 | 5.797 | 17,908 | +0.24(+4.31%) |
Aug 28, 2008 | 5.944 | 5.944 | 5.527 | 5.558 | 12,869 | -0.23(-4.00%) |
Aug 27, 2008 | 5.993 | 6.126 | 5.571 | 5.789 | 25,309 | -0.20(-3.39%) |
Aug 26, 2008 | 5.367 | 5.993 | 5.327 | 5.993 | 53,783 | +0.72(+13.73%) |
Aug 25, 2008 | 5.309 | 5.309 | 4.941 | 5.269 | 10,614 | +0.17(+3.31%) |
Aug 22, 2008 | 4.945 | 5.118 | 4.888 | 5.100 | 10,700 | +0.05(+0.97%) |
Aug 21, 2008 | 5.238 | 5.376 | 5.030 | 5.052 | 22,628 | -0.17(-3.23%) |
Aug 20, 2008 | 5.074 | 5.322 | 4.967 | 5.220 | 12,858 | +0.20(+3.98%) |
Aug 19, 2008 | 4.750 | 5.105 | 4.750 | 5.021 | 16,753 | +0.32(+6.90%) |
Aug 18, 2008 | 4.750 | 4.834 | 4.537 | 4.697 | 13,277 | -0.05(-1.12%) |
Aug 15, 2008 | 4.373 | 4.883 | 4.373 | 4.750 | 141,206 | +0.31(+7.00%) |
Aug 14, 2008 | 4.523 | 4.608 | 4.377 | 4.439 | 14,595 | +0.00(+0.00%) |
Aug 13, 2008 | 4.373 | 4.484 | 4.257 | 4.439 | 17,848 | +0.05(+1.21%) |
Aug 12, 2008 | 4.159 | 4.546 | 4.159 | 4.386 | 15,710 | +0.17(+4.11%) |
Aug 11, 2008 | 4.315 | 4.368 | 3.851 | 4.213 | 123,288 | -0.17(-3.85%) |
Aug 08, 2008 | 4.461 | 4.709 | 4.217 | 4.381 | 25,552 | -0.08(-1.89%) |
Aug 07, 2008 | 4.484 | 4.701 | 4.439 | 4.466 | 12,860 | +0.01(+0.20%) |
Aug 06, 2008 | 5.143 | 5.145 | 4.217 | 4.457 | 56,601 | -0.67(-13.07%) |
Aug 05, 2008 | 4.994 | 5.127 | 4.994 | 5.127 | 1,126 | +0.16(+3.12%) |
Aug 04, 2008 | 4.967 | 5.096 | 4.848 | 4.972 | 5,077 | -0.15(-2.86%) |