Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.274 | 4.686 | 4.212 | 4.563 | 160,673 | +0.27(+6.34%) |
Oct 30, 2008 | 4.002 | 4.353 | 3.923 | 4.291 | 92,454 | +0.42(+10.88%) |
Oct 29, 2008 | 4.274 | 4.388 | 3.615 | 3.870 | 116,486 | +0.14(+3.76%) |
Oct 28, 2008 | 3.554 | 3.800 | 3.229 | 3.730 | 289,251 | +0.26(+7.59%) |
Oct 27, 2008 | 4.019 | 4.124 | 3.291 | 3.466 | 255,567 | -0.61(-14.87%) |
Oct 24, 2008 | 3.896 | 4.177 | 3.896 | 4.072 | 125,088 | -0.23(-5.31%) |
Oct 23, 2008 | 4.107 | 4.405 | 4.002 | 4.300 | 216,279 | +0.16(+3.81%) |
Oct 22, 2008 | 4.195 | 4.379 | 4.081 | 4.142 | 90,259 | -0.18(-4.07%) |
Oct 21, 2008 | 4.607 | 4.695 | 4.282 | 4.317 | 113,376 | -0.32(-6.99%) |
Oct 20, 2008 | 4.300 | 4.642 | 4.081 | 4.642 | 114,050 | +0.36(+8.40%) |
Oct 17, 2008 | 4.072 | 4.388 | 4.072 | 4.282 | 206,142 | +0.05(+1.24%) |
Oct 16, 2008 | 4.054 | 4.458 | 3.545 | 4.230 | 310,154 | +0.04(+0.84%) |
Oct 15, 2008 | 4.554 | 4.563 | 4.186 | 4.195 | 170,578 | -0.48(-10.32%) |
Oct 14, 2008 | 5.019 | 5.019 | 4.423 | 4.677 | 119,922 | -0.15(-3.09%) |
Oct 13, 2008 | 4.826 | 4.870 | 4.405 | 4.826 | 178,053 | +0.32(+7.00%) |
Oct 10, 2008 | 4.291 | 4.844 | 3.756 | 4.511 | 335,042 | +0.16(+3.63%) |
Oct 09, 2008 | 5.011 | 5.370 | 4.300 | 4.353 | 217,950 | -0.62(-12.52%) |
Oct 08, 2008 | 4.941 | 5.449 | 4.870 | 4.976 | 232,502 | -0.15(-2.91%) |
Oct 07, 2008 | 5.362 | 5.502 | 5.125 | 5.125 | 136,664 | -0.24(-4.42%) |
Oct 06, 2008 | 5.379 | 5.467 | 4.932 | 5.362 | 184,360 | -0.18(-3.32%) |
Oct 03, 2008 | 5.774 | 5.897 | 5.511 | 5.546 | 163,672 | -0.22(-3.81%) |
Oct 02, 2008 | 6.248 | 6.362 | 5.713 | 5.765 | 200,749 | -0.40(-6.54%) |
Oct 01, 2008 | 6.353 | 6.476 | 5.879 | 6.169 | 244,370 | -0.22(-3.43%) |
Sep 30, 2008 | 6.555 | 6.573 | 6.213 | 6.388 | 385,501 | -0.16(-2.41%) |
Sep 29, 2008 | 6.827 | 7.064 | 6.511 | 6.546 | 261,405 | -0.50(-7.10%) |
Sep 26, 2008 | 6.660 | 7.055 | 6.424 | 7.047 | 0 | +0.28(+4.15%) |
Sep 25, 2008 | 6.696 | 7.047 | 6.696 | 6.766 | 109,190 | +0.02(+0.26%) |
Sep 24, 2008 | 6.968 | 7.178 | 6.739 | 6.748 | 131,932 | -0.15(-2.16%) |
Sep 23, 2008 | 7.117 | 7.450 | 6.880 | 6.897 | 133,588 | -0.32(-4.38%) |
Sep 22, 2008 | 7.152 | 7.424 | 6.959 | 7.213 | 315,686 | -0.09(-1.20%) |
Sep 19, 2008 | 6.371 | 7.319 | 6.371 | 7.301 | 0 | +0.57(+8.47%) |
Sep 18, 2008 | 6.371 | 7.354 | 6.248 | 6.731 | 1,354,122 | +0.54(+8.79%) |
Sep 17, 2008 | 6.230 | 6.538 | 5.836 | 6.187 | 180,838 | -0.25(-3.95%) |
Sep 16, 2008 | 5.800 | 6.582 | 5.572 | 6.441 | 215,824 | -0.04(-0.68%) |
Sep 15, 2008 | 6.590 | 6.783 | 6.459 | 6.485 | 106,125 | -0.41(-5.98%) |
Sep 12, 2008 | 6.976 | 7.020 | 6.652 | 6.897 | 92,082 | -0.12(-1.75%) |
Sep 11, 2008 | 6.976 | 7.020 | 6.722 | 7.020 | 197,028 | -0.05(-0.74%) |
Sep 10, 2008 | 6.801 | 7.178 | 6.766 | 7.073 | 219,009 | +0.39(+5.77%) |
Sep 09, 2008 | 6.889 | 7.055 | 6.678 | 6.687 | 172,381 | -0.20(-2.93%) |
Sep 08, 2008 | 6.406 | 6.889 | 6.406 | 6.889 | 224,478 | +0.32(+4.81%) |
Sep 05, 2008 | 6.573 | 6.608 | 6.318 | 6.573 | 0 | -0.04(-0.66%) |
Sep 04, 2008 | 6.573 | 6.862 | 6.459 | 6.617 | 230,154 | +0.03(+0.40%) |
Sep 03, 2008 | 6.362 | 6.713 | 6.248 | 6.590 | 161,477 | +0.24(+3.73%) |
Sep 02, 2008 | 6.678 | 6.836 | 6.239 | 6.353 | 161,854 | -0.16(-2.43%) |
Aug 29, 2008 | 6.511 | 6.582 | 6.424 | 6.511 | 153,652 | -0.06(-0.93%) |
Aug 28, 2008 | 6.582 | 6.643 | 6.503 | 6.573 | 200,153 | -0.01(-0.13%) |
Aug 27, 2008 | 6.064 | 6.582 | 6.064 | 6.582 | 578,503 | +0.53(+8.70%) |
Aug 26, 2008 | 5.985 | 6.081 | 5.853 | 6.055 | 115,979 | +0.06(+1.02%) |
Aug 25, 2008 | 6.169 | 6.187 | 5.906 | 5.994 | 156,669 | -0.21(-3.39%) |
Aug 22, 2008 | 6.081 | 6.222 | 6.055 | 6.204 | 130,041 | +0.17(+2.76%) |
Aug 21, 2008 | 6.055 | 6.108 | 5.923 | 6.037 | 126,144 | -0.11(-1.71%) |
Aug 20, 2008 | 6.187 | 6.441 | 6.029 | 6.143 | 144,396 | +0.02(+0.29%) |
Aug 19, 2008 | 6.301 | 6.301 | 5.967 | 6.125 | 332,816 | -0.18(-2.92%) |
Aug 18, 2008 | 6.450 | 6.546 | 6.257 | 6.309 | 151,798 | -0.08(-1.24%) |
Aug 15, 2008 | 6.397 | 6.582 | 6.160 | 6.388 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 6.160 | 6.441 | 5.976 | 6.388 | 159,833 | +0.25(+4.15%) |
Aug 13, 2008 | 6.073 | 6.222 | 6.020 | 6.134 | 252,156 | +0.08(+1.30%) |
Aug 12, 2008 | 6.055 | 6.467 | 6.002 | 6.055 | 429,158 | +0.00(+0.00%) |
Aug 11, 2008 | 5.915 | 6.257 | 5.836 | 6.055 | 388,555 | +0.15(+2.53%) |
Aug 08, 2008 | 5.581 | 5.994 | 5.581 | 5.906 | 302,021 | +0.26(+4.67%) |
Aug 07, 2008 | 5.739 | 5.783 | 5.616 | 5.643 | 240,491 | -0.17(-2.87%) |
Aug 06, 2008 | 5.809 | 5.915 | 5.730 | 5.809 | 240,974 | +0.00(+0.00%) |
Aug 05, 2008 | 5.765 | 5.879 | 5.704 | 5.809 | 515,563 | +0.10(+1.69%) |
Aug 04, 2008 | 6.046 | 6.046 | 5.695 | 5.713 | 364,288 | -0.25(-4.12%) |