Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.838 | 5.010 | 4.399 | 4.943 | 621,752 | +0.02(+0.39%) |
Oct 30, 2008 | 4.628 | 4.962 | 4.447 | 4.924 | 293,061 | +0.53(+12.17%) |
Oct 29, 2008 | 4.408 | 4.580 | 4.294 | 4.389 | 324,692 | -0.03(-0.65%) |
Oct 28, 2008 | 4.618 | 4.657 | 4.246 | 4.418 | 652,592 | -0.09(-1.91%) |
Oct 27, 2008 | 4.532 | 4.771 | 4.265 | 4.504 | 276,529 | -0.11(-2.48%) |
Oct 24, 2008 | 4.466 | 4.781 | 4.218 | 4.618 | 298,543 | -0.27(-5.47%) |
Oct 23, 2008 | 4.914 | 5.134 | 4.609 | 4.886 | 384,483 | -0.03(-0.58%) |
Oct 22, 2008 | 5.076 | 5.410 | 4.847 | 4.914 | 247,723 | -0.19(-3.74%) |
Oct 21, 2008 | 5.134 | 5.429 | 5.067 | 5.105 | 306,338 | -0.12(-2.37%) |
Oct 20, 2008 | 5.086 | 5.296 | 4.914 | 5.229 | 390,939 | +0.28(+5.59%) |
Oct 17, 2008 | 5.200 | 5.334 | 4.886 | 4.952 | 531,507 | -0.04(-0.76%) |
Oct 16, 2008 | 5.095 | 5.200 | 4.781 | 4.990 | 573,704 | -0.13(-2.61%) |
Oct 15, 2008 | 5.582 | 5.658 | 5.115 | 5.124 | 295,991 | -0.52(-9.29%) |
Oct 14, 2008 | 6.011 | 6.059 | 5.582 | 5.649 | 456,105 | -0.27(-4.52%) |
Oct 13, 2008 | 5.401 | 5.964 | 5.401 | 5.916 | 847,941 | +0.77(+15.03%) |
Oct 10, 2008 | 4.866 | 5.487 | 4.313 | 5.143 | 923,082 | +0.17(+3.45%) |
Oct 09, 2008 | 4.943 | 5.334 | 4.866 | 4.971 | 699,169 | +0.15(+3.17%) |
Oct 08, 2008 | 4.294 | 5.010 | 4.199 | 4.819 | 616,360 | +0.31(+6.77%) |
Oct 07, 2008 | 4.332 | 4.742 | 4.294 | 4.513 | 622,952 | +0.18(+4.19%) |
Oct 06, 2008 | 4.370 | 4.599 | 4.008 | 4.332 | 988,240 | -0.33(-7.16%) |
Oct 03, 2008 | 4.962 | 5.038 | 4.532 | 4.666 | 881,407 | -0.22(-4.49%) |
Oct 02, 2008 | 5.248 | 5.429 | 4.723 | 4.886 | 475,243 | -0.45(-8.41%) |
Oct 01, 2008 | 5.487 | 5.563 | 5.267 | 5.334 | 421,825 | -0.22(-3.95%) |
Sep 30, 2008 | 5.410 | 5.658 | 5.220 | 5.553 | 466,416 | +0.18(+3.37%) |
Sep 29, 2008 | 5.658 | 5.754 | 5.344 | 5.372 | 411,460 | -0.44(-7.55%) |
Sep 26, 2008 | 5.754 | 5.907 | 5.630 | 5.811 | 306,480 | -0.08(-1.30%) |
Sep 25, 2008 | 5.945 | 6.011 | 5.744 | 5.887 | 392,437 | -0.08(-1.28%) |
Sep 24, 2008 | 6.345 | 6.603 | 5.954 | 5.964 | 338,343 | -0.35(-5.59%) |
Sep 23, 2008 | 6.355 | 6.536 | 6.269 | 6.317 | 303,476 | -0.05(-0.75%) |
Sep 22, 2008 | 6.746 | 6.832 | 6.279 | 6.365 | 352,551 | -0.39(-5.79%) |
Sep 19, 2008 | 7.118 | 7.147 | 6.632 | 6.756 | 1,016,311 | +0.08(+1.14%) |
Sep 18, 2008 | 6.431 | 6.827 | 6.250 | 6.679 | 1,501,977 | +0.44(+7.03%) |
Sep 17, 2008 | 5.926 | 6.424 | 5.802 | 6.240 | 634,056 | +0.04(+0.62%) |
Sep 16, 2008 | 5.115 | 6.298 | 4.981 | 6.202 | 774,167 | +0.88(+16.49%) |
Sep 15, 2008 | 5.573 | 5.897 | 5.324 | 5.324 | 386,982 | -0.52(-8.82%) |
Sep 12, 2008 | 5.792 | 5.907 | 5.678 | 5.840 | 225,342 | +0.01(+0.16%) |
Sep 11, 2008 | 5.735 | 5.830 | 5.582 | 5.830 | 399,564 | +0.00(+0.00%) |
Sep 10, 2008 | 5.725 | 5.954 | 5.706 | 5.830 | 375,079 | -0.02(-0.33%) |
Sep 09, 2008 | 6.126 | 6.326 | 5.725 | 5.849 | 652,481 | -0.26(-4.22%) |
Sep 08, 2008 | 6.021 | 6.164 | 5.782 | 6.107 | 534,376 | +0.30(+5.09%) |
Sep 05, 2008 | 5.830 | 5.945 | 5.735 | 5.811 | 274,975 | -0.04(-0.65%) |
Sep 04, 2008 | 6.193 | 6.221 | 5.744 | 5.849 | 404,878 | -0.40(-6.41%) |
Sep 03, 2008 | 6.298 | 6.479 | 6.155 | 6.250 | 446,636 | +0.02(+0.31%) |
Sep 02, 2008 | 6.670 | 6.670 | 6.155 | 6.231 | 233,044 | -0.11(-1.80%) |
Aug 29, 2008 | 6.708 | 6.727 | 6.269 | 6.345 | 256,448 | -0.39(-5.81%) |
Aug 28, 2008 | 6.527 | 6.775 | 6.498 | 6.737 | 352,474 | +0.24(+3.67%) |
Aug 27, 2008 | 6.116 | 6.498 | 6.097 | 6.498 | 286,777 | +0.32(+5.26%) |
Aug 26, 2008 | 6.365 | 6.489 | 6.011 | 6.174 | 249,728 | -0.12(-1.97%) |
Aug 25, 2008 | 6.555 | 6.880 | 6.212 | 6.298 | 182,058 | -0.29(-4.35%) |
Aug 22, 2008 | 6.307 | 6.584 | 6.116 | 6.584 | 243,219 | +0.34(+5.50%) |
Aug 21, 2008 | 6.298 | 6.412 | 6.126 | 6.240 | 369,953 | -0.18(-2.82%) |
Aug 20, 2008 | 6.555 | 6.699 | 6.345 | 6.422 | 343,169 | -0.28(-4.13%) |
Aug 19, 2008 | 6.842 | 6.899 | 6.489 | 6.699 | 1,045,840 | -0.22(-3.17%) |
Aug 18, 2008 | 7.147 | 7.185 | 6.870 | 6.918 | 253,325 | -0.24(-3.33%) |
Aug 15, 2008 | 7.223 | 7.376 | 7.032 | 7.157 | 286,631 | +0.05(+0.67%) |
Aug 14, 2008 | 7.252 | 7.347 | 7.080 | 7.109 | 322,803 | -0.27(-3.62%) |
Aug 13, 2008 | 7.519 | 7.519 | 7.252 | 7.376 | 424,159 | -0.13(-1.78%) |
Aug 12, 2008 | 6.966 | 7.557 | 6.679 | 7.510 | 928,717 | +0.55(+7.96%) |
Aug 11, 2008 | 6.641 | 6.956 | 6.412 | 6.956 | 554,100 | +0.39(+5.96%) |
Aug 08, 2008 | 6.040 | 6.594 | 5.954 | 6.565 | 406,637 | +0.54(+9.03%) |
Aug 07, 2008 | 6.116 | 6.193 | 5.926 | 6.021 | 265,401 | -0.05(-0.79%) |
Aug 06, 2008 | 5.907 | 6.107 | 5.697 | 6.069 | 396,565 | +0.19(+3.25%) |
Aug 05, 2008 | 5.658 | 5.897 | 5.515 | 5.878 | 611,275 | +0.30(+5.30%) |
Aug 04, 2008 | 5.907 | 5.907 | 5.496 | 5.582 | 1,114,639 | -0.36(-6.10%) |