Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.478 | 4.600 | 4.318 | 4.485 | 740,152 | -0.07(-1.44%) |
Oct 30, 2008 | 4.616 | 4.693 | 4.352 | 4.550 | 1,123,339 | -0.10(-2.11%) |
Oct 29, 2008 | 4.548 | 4.814 | 4.281 | 4.648 | 9,343,127 | +0.10(+2.23%) |
Oct 28, 2008 | 4.269 | 4.691 | 4.269 | 4.547 | 1,870,592 | +0.51(+12.53%) |
Oct 27, 2008 | 4.304 | 4.304 | 4.014 | 4.040 | 341,014 | -0.25(-5.75%) |
Oct 24, 2008 | 4.006 | 4.386 | 4.006 | 4.287 | 184,059 | -0.10(-2.32%) |
Oct 23, 2008 | 4.359 | 4.540 | 4.133 | 4.388 | 222,666 | +0.05(+1.23%) |
Oct 22, 2008 | 4.414 | 4.669 | 4.316 | 4.335 | 572,762 | -0.22(-4.88%) |
Oct 21, 2008 | 4.400 | 4.645 | 4.357 | 4.557 | 698,595 | +0.05(+1.07%) |
Oct 20, 2008 | 4.354 | 4.521 | 4.314 | 4.509 | 293,895 | +0.20(+4.68%) |
Oct 17, 2008 | 4.559 | 4.691 | 4.274 | 4.307 | 436,502 | -0.39(-8.22%) |
Oct 16, 2008 | 4.579 | 4.734 | 4.252 | 4.693 | 312,371 | +0.23(+5.05%) |
Oct 15, 2008 | 4.600 | 4.648 | 4.213 | 4.467 | 274,780 | -0.20(-4.32%) |
Oct 14, 2008 | 4.753 | 4.753 | 4.399 | 4.669 | 334,813 | -0.11(-2.38%) |
Oct 13, 2008 | 4.478 | 4.783 | 4.361 | 4.783 | 408,834 | +0.43(+9.81%) |
Oct 10, 2008 | 3.789 | 4.355 | 3.756 | 4.355 | 588,893 | +0.59(+15.64%) |
Oct 09, 2008 | 4.531 | 4.531 | 3.766 | 3.766 | 550,216 | -0.64(-14.57%) |
Oct 08, 2008 | 4.307 | 4.505 | 4.306 | 4.409 | 294,713 | +0.02(+0.39%) |
Oct 07, 2008 | 4.634 | 4.647 | 4.392 | 4.392 | 227,085 | -0.29(-6.22%) |
Oct 06, 2008 | 4.311 | 4.736 | 4.306 | 4.683 | 483,633 | +0.29(+6.63%) |
Oct 03, 2008 | 4.485 | 4.650 | 4.338 | 4.392 | 150,863 | +0.03(+0.75%) |
Oct 02, 2008 | 4.426 | 4.452 | 4.330 | 4.359 | 139,727 | -0.09(-2.09%) |
Oct 01, 2008 | 4.512 | 4.555 | 4.452 | 4.452 | 82,823 | -0.00(-0.08%) |
Sep 30, 2008 | 4.591 | 4.650 | 4.326 | 4.455 | 453,770 | -0.18(-3.90%) |
Sep 29, 2008 | 4.719 | 4.832 | 4.564 | 4.636 | 379,935 | -0.08(-1.68%) |
Sep 26, 2008 | 4.715 | 4.777 | 4.574 | 4.715 | 228,113 | -0.08(-1.76%) |
Sep 25, 2008 | 4.693 | 4.822 | 4.693 | 4.800 | 180,854 | +0.07(+1.42%) |
Sep 24, 2008 | 4.822 | 4.822 | 4.705 | 4.733 | 135,575 | -0.07(-1.43%) |
Sep 23, 2008 | 4.814 | 4.822 | 4.596 | 4.802 | 150,457 | +0.05(+1.05%) |
Sep 22, 2008 | 5.124 | 5.165 | 4.554 | 4.752 | 390,091 | -0.37(-7.26%) |
Sep 19, 2008 | 6.028 | 6.028 | 4.924 | 5.124 | 1,915,459 | -0.25(-4.74%) |
Sep 18, 2008 | 4.650 | 5.378 | 4.504 | 5.378 | 1,302,295 | +0.77(+16.75%) |
Sep 17, 2008 | 4.772 | 4.817 | 4.435 | 4.607 | 316,284 | -0.22(-4.50%) |
Sep 16, 2008 | 4.376 | 4.824 | 4.312 | 4.824 | 527,158 | +0.43(+9.80%) |
Sep 15, 2008 | 4.421 | 4.727 | 4.364 | 4.393 | 348,081 | -0.33(-7.07%) |
Sep 12, 2008 | 4.734 | 4.736 | 4.507 | 4.727 | 319,693 | -0.01(-0.18%) |
Sep 11, 2008 | 4.612 | 4.736 | 4.569 | 4.736 | 276,092 | +0.12(+2.57%) |
Sep 10, 2008 | 4.714 | 4.714 | 4.407 | 4.617 | 300,438 | -0.01(-0.15%) |
Sep 09, 2008 | 4.319 | 4.665 | 4.319 | 4.624 | 969,363 | +0.08(+1.74%) |
Sep 08, 2008 | 4.478 | 4.564 | 4.352 | 4.545 | 510,465 | +0.14(+3.21%) |
Sep 05, 2008 | 4.216 | 4.419 | 4.152 | 4.404 | 147,327 | +0.15(+3.44%) |
Sep 04, 2008 | 4.273 | 4.304 | 4.182 | 4.257 | 186,173 | -0.06(-1.47%) |
Sep 03, 2008 | 4.257 | 4.381 | 4.114 | 4.321 | 318,764 | +0.05(+1.17%) |
Sep 02, 2008 | 4.223 | 4.293 | 4.116 | 4.271 | 440,619 | +0.13(+3.20%) |
Aug 29, 2008 | 4.133 | 4.190 | 4.040 | 4.138 | 443,946 | -0.03(-0.66%) |
Aug 28, 2008 | 4.014 | 4.188 | 3.996 | 4.166 | 216,413 | +0.19(+4.81%) |
Aug 27, 2008 | 3.939 | 4.213 | 3.939 | 3.975 | 296,705 | +0.04(+1.05%) |
Aug 26, 2008 | 4.014 | 4.044 | 3.818 | 3.934 | 271,749 | -0.09(-2.14%) |
Aug 25, 2008 | 4.169 | 4.169 | 4.016 | 4.020 | 259,613 | -0.19(-4.42%) |
Aug 22, 2008 | 4.154 | 4.266 | 4.080 | 4.206 | 204,306 | +0.12(+2.82%) |
Aug 21, 2008 | 4.087 | 4.218 | 4.061 | 4.090 | 160,781 | -0.06(-1.37%) |
Aug 20, 2008 | 4.111 | 4.185 | 4.051 | 4.147 | 230,209 | +0.03(+0.67%) |
Aug 19, 2008 | 4.226 | 4.226 | 4.102 | 4.120 | 214,143 | -0.14(-3.35%) |
Aug 18, 2008 | 4.319 | 4.319 | 4.186 | 4.262 | 149,435 | -0.06(-1.36%) |
Aug 15, 2008 | 4.374 | 4.478 | 4.163 | 4.321 | 442,680 | +0.01(+0.24%) |
Aug 14, 2008 | 4.261 | 4.312 | 4.156 | 4.311 | 207,796 | +0.01(+0.32%) |
Aug 13, 2008 | 4.207 | 4.326 | 4.156 | 4.297 | 554,571 | +0.04(+1.05%) |
Aug 12, 2008 | 4.278 | 4.297 | 4.020 | 4.252 | 140,354 | -0.06(-1.32%) |
Aug 11, 2008 | 4.014 | 4.386 | 3.959 | 4.309 | 366,824 | +0.18(+4.33%) |
Aug 08, 2008 | 3.955 | 4.213 | 3.907 | 4.130 | 335,805 | +0.16(+4.10%) |
Aug 07, 2008 | 4.093 | 4.138 | 3.942 | 3.967 | 275,892 | -0.18(-4.31%) |
Aug 06, 2008 | 4.162 | 4.221 | 4.114 | 4.146 | 326,762 | -0.04(-0.99%) |
Aug 05, 2008 | 4.119 | 4.191 | 4.015 | 4.188 | 277,472 | +0.12(+2.94%) |
Aug 04, 2008 | 4.082 | 4.146 | 3.987 | 4.068 | 386,193 | -0.16(-3.81%) |