Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.230 | 4.590 | 4.210 | 4.490 | 86,138 | +0.25(+5.90%) |
Oct 30, 2008 | 4.110 | 4.250 | 3.930 | 4.240 | 138,665 | +0.34(+8.72%) |
Oct 29, 2008 | 3.990 | 4.050 | 3.880 | 3.900 | 96,221 | -0.09(-2.26%) |
Oct 28, 2008 | 4.230 | 4.410 | 3.970 | 3.990 | 124,637 | -0.26(-6.12%) |
Oct 27, 2008 | 4.600 | 4.600 | 4.250 | 4.250 | 60,000 | -0.42(-8.99%) |
Oct 24, 2008 | 4.520 | 4.730 | 4.500 | 4.670 | 24,299 | -0.15(-3.11%) |
Oct 23, 2008 | 4.950 | 5.000 | 4.550 | 4.820 | 43,455 | -0.11(-2.23%) |
Oct 22, 2008 | 5.170 | 5.180 | 4.910 | 4.930 | 47,156 | -0.28(-5.37%) |
Oct 21, 2008 | 5.450 | 5.450 | 5.140 | 5.210 | 80,916 | -0.31(-5.62%) |
Oct 20, 2008 | 5.500 | 5.570 | 5.270 | 5.520 | 35,600 | +0.13(+2.41%) |
Oct 17, 2008 | 5.700 | 5.800 | 5.330 | 5.390 | 0 | -0.41(-7.07%) |
Oct 16, 2008 | 5.940 | 5.940 | 5.310 | 5.800 | 124,858 | +0.26(+4.69%) |
Oct 15, 2008 | 6.400 | 6.400 | 5.540 | 5.540 | 52,908 | -0.90(-13.98%) |
Oct 14, 2008 | 6.790 | 6.790 | 6.090 | 6.440 | 37,880 | -0.19(-2.87%) |
Oct 13, 2008 | 6.240 | 6.630 | 6.080 | 6.630 | 85,017 | +0.71(+11.99%) |
Oct 10, 2008 | 5.400 | 5.920 | 4.890 | 5.920 | 103,345 | +0.31(+5.53%) |
Oct 09, 2008 | 6.140 | 6.250 | 5.360 | 5.610 | 97,925 | -0.53(-8.63%) |
Oct 08, 2008 | 6.320 | 6.500 | 6.020 | 6.140 | 84,247 | -0.25(-3.91%) |
Oct 07, 2008 | 7.050 | 7.150 | 6.320 | 6.390 | 165,113 | -0.56(-8.06%) |
Oct 06, 2008 | 7.000 | 7.050 | 6.510 | 6.950 | 71,314 | -0.13(-1.84%) |
Oct 03, 2008 | 7.390 | 7.530 | 7.070 | 7.080 | 0 | -0.26(-3.54%) |
Oct 02, 2008 | 7.460 | 7.530 | 7.110 | 7.340 | 69,654 | -0.13(-1.74%) |
Oct 01, 2008 | 7.560 | 7.590 | 7.230 | 7.470 | 52,196 | -0.13(-1.71%) |
Sep 30, 2008 | 7.610 | 7.750 | 7.430 | 7.600 | 48,063 | +0.05(+0.66%) |
Sep 29, 2008 | 7.850 | 7.960 | 7.550 | 7.550 | 61,398 | -0.42(-5.27%) |
Sep 26, 2008 | 7.770 | 8.000 | 7.680 | 7.970 | 0 | +0.07(+0.89%) |
Sep 25, 2008 | 8.000 | 8.120 | 7.900 | 7.900 | 69,200 | -0.04(-0.50%) |
Sep 24, 2008 | 7.970 | 8.000 | 7.850 | 7.940 | 27,858 | -0.02(-0.25%) |
Sep 23, 2008 | 8.040 | 8.080 | 7.480 | 7.960 | 51,730 | -0.08(-1.00%) |
Sep 22, 2008 | 8.170 | 8.210 | 8.000 | 8.040 | 61,344 | -0.13(-1.59%) |
Sep 19, 2008 | 8.780 | 8.780 | 7.750 | 8.170 | 0 | -0.28(-3.31%) |
Sep 18, 2008 | 7.660 | 8.510 | 7.570 | 8.450 | 86,602 | +0.97(+12.97%) |
Sep 17, 2008 | 7.930 | 7.940 | 7.400 | 7.480 | 72,331 | -0.58(-7.20%) |
Sep 16, 2008 | 7.580 | 8.060 | 7.500 | 8.060 | 53,782 | +0.40(+5.22%) |
Sep 15, 2008 | 7.880 | 8.050 | 7.630 | 7.660 | 47,955 | -0.25(-3.16%) |
Sep 12, 2008 | 7.920 | 7.990 | 7.810 | 7.910 | 26,493 | -0.06(-0.75%) |
Sep 11, 2008 | 8.000 | 8.000 | 7.790 | 7.970 | 27,101 | +0.00(+0.00%) |
Sep 10, 2008 | 7.880 | 8.040 | 7.790 | 7.970 | 79,787 | +0.16(+2.05%) |
Sep 09, 2008 | 8.070 | 8.070 | 7.790 | 7.810 | 64,549 | -0.17(-2.13%) |
Sep 08, 2008 | 8.040 | 8.210 | 7.850 | 7.980 | 74,031 | +0.28(+3.64%) |
Sep 05, 2008 | 7.615 | 7.710 | 7.470 | 7.700 | 0 | +0.10(+1.32%) |
Sep 04, 2008 | 7.980 | 7.980 | 7.460 | 7.600 | 68,600 | -0.32(-4.04%) |
Sep 03, 2008 | 7.860 | 8.100 | 7.810 | 7.920 | 40,322 | +0.06(+0.76%) |
Sep 02, 2008 | 7.990 | 8.060 | 7.720 | 7.860 | 36,711 | -0.01(-0.13%) |
Aug 29, 2008 | 7.950 | 7.990 | 7.830 | 7.870 | 0 | -0.11(-1.38%) |
Aug 28, 2008 | 7.990 | 8.040 | 7.870 | 7.980 | 64,144 | -0.02(-0.25%) |
Aug 27, 2008 | 7.760 | 8.050 | 7.760 | 8.000 | 77,593 | +0.25(+3.23%) |
Aug 26, 2008 | 7.920 | 7.940 | 7.600 | 7.750 | 53,108 | -0.18(-2.27%) |
Aug 25, 2008 | 8.150 | 8.150 | 7.760 | 7.930 | 28,600 | -0.22(-2.70%) |
Aug 22, 2008 | 8.100 | 8.320 | 8.000 | 8.150 | 0 | +0.13(+1.62%) |
Aug 21, 2008 | 7.980 | 8.060 | 7.950 | 8.020 | 146,036 | -0.05(-0.62%) |
Aug 20, 2008 | 8.080 | 8.110 | 8.000 | 8.070 | 113,300 | +0.05(+0.62%) |
Aug 19, 2008 | 8.150 | 8.190 | 8.000 | 8.020 | 73,127 | -0.26(-3.14%) |
Aug 18, 2008 | 8.330 | 8.590 | 8.220 | 8.280 | 141,367 | +0.03(+0.36%) |
Aug 15, 2008 | 8.190 | 8.410 | 8.180 | 8.250 | 0 | +0.15(+1.85%) |
Aug 14, 2008 | 8.160 | 8.240 | 7.920 | 8.100 | 124,241 | -0.14(-1.70%) |
Aug 13, 2008 | 7.910 | 8.280 | 7.840 | 8.240 | 246,240 | +0.34(+4.30%) |
Aug 12, 2008 | 7.920 | 8.010 | 7.850 | 7.900 | 39,335 | -0.10(-1.25%) |
Aug 11, 2008 | 7.740 | 8.050 | 7.740 | 8.000 | 105,796 | +0.17(+2.17%) |
Aug 08, 2008 | 7.170 | 8.000 | 7.120 | 7.830 | 79,803 | +0.65(+9.05%) |
Aug 07, 2008 | 7.070 | 7.250 | 7.020 | 7.180 | 110,998 | +0.01(+0.14%) |
Aug 06, 2008 | 7.500 | 7.500 | 6.410 | 7.170 | 80,733 | -0.03(-0.42%) |
Aug 05, 2008 | 7.140 | 7.210 | 7.010 | 7.200 | 65,999 | +0.13(+1.84%) |
Aug 04, 2008 | 7.200 | 7.270 | 7.030 | 7.070 | 58,597 | -0.14(-1.94%) |