Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.856 | 5.021 | 4.741 | 4.971 | 683,806 | +0.19(+4.07%) |
Oct 30, 2008 | 4.665 | 4.859 | 4.642 | 4.777 | 916,716 | +0.19(+4.13%) |
Oct 29, 2008 | 4.505 | 4.729 | 4.469 | 4.587 | 1,468,966 | +0.13(+2.86%) |
Oct 28, 2008 | 4.514 | 4.578 | 4.378 | 4.460 | 1,324,304 | +0.10(+2.32%) |
Oct 27, 2008 | 4.738 | 4.859 | 4.350 | 4.359 | 1,093,171 | -0.16(-3.61%) |
Oct 24, 2008 | 4.337 | 4.612 | 4.318 | 4.522 | 1,136,429 | -0.09(-2.02%) |
Oct 23, 2008 | 4.454 | 4.902 | 4.305 | 4.615 | 1,088,015 | +0.06(+1.40%) |
Oct 22, 2008 | 4.817 | 5.126 | 4.432 | 4.552 | 814,506 | -0.33(-6.75%) |
Oct 21, 2008 | 5.002 | 5.048 | 4.817 | 4.881 | 939,484 | -0.17(-3.37%) |
Oct 20, 2008 | 4.895 | 5.109 | 4.719 | 5.051 | 920,398 | +0.33(+7.03%) |
Oct 17, 2008 | 4.427 | 5.049 | 4.427 | 4.719 | 1,076,840 | +0.21(+4.69%) |
Oct 16, 2008 | 4.648 | 4.784 | 4.385 | 4.508 | 1,203,672 | +0.03(+0.69%) |
Oct 15, 2008 | 4.660 | 4.816 | 4.427 | 4.477 | 1,276,598 | -0.10(-2.21%) |
Oct 14, 2008 | 4.836 | 4.971 | 4.443 | 4.578 | 1,570,654 | -0.08(-1.77%) |
Oct 13, 2008 | 4.302 | 4.676 | 4.047 | 4.660 | 1,637,819 | +0.85(+22.45%) |
Oct 10, 2008 | 3.657 | 3.941 | 3.418 | 3.806 | 1,708,802 | -0.08(-2.12%) |
Oct 09, 2008 | 4.263 | 4.263 | 3.800 | 3.888 | 1,945,574 | -0.02(-0.64%) |
Oct 08, 2008 | 3.823 | 4.093 | 3.604 | 3.913 | 3,362,438 | +0.09(+2.32%) |
Oct 07, 2008 | 4.222 | 4.222 | 3.767 | 3.825 | 1,306,170 | -0.18(-4.46%) |
Oct 06, 2008 | 4.413 | 4.535 | 3.573 | 4.003 | 2,358,885 | -0.51(-11.38%) |
Oct 03, 2008 | 4.660 | 4.929 | 4.429 | 4.518 | 1,125,891 | -0.10(-2.19%) |
Oct 02, 2008 | 4.977 | 4.994 | 4.513 | 4.618 | 822,817 | -0.35(-7.09%) |
Oct 01, 2008 | 4.887 | 4.973 | 4.757 | 4.971 | 604,526 | +0.07(+1.52%) |
Sep 30, 2008 | 4.572 | 5.060 | 4.559 | 4.897 | 617,066 | +0.31(+6.78%) |
Sep 29, 2008 | 4.991 | 4.991 | 4.465 | 4.586 | 1,144,347 | -0.46(-9.14%) |
Sep 26, 2008 | 5.165 | 5.209 | 4.971 | 5.047 | 710,038 | -0.14(-2.64%) |
Sep 25, 2008 | 5.168 | 5.389 | 5.125 | 5.184 | 1,101,353 | -0.02(-0.42%) |
Sep 24, 2008 | 5.481 | 5.481 | 5.195 | 5.206 | 531,065 | -0.10(-1.85%) |
Sep 23, 2008 | 5.526 | 5.526 | 5.223 | 5.304 | 799,894 | -0.27(-4.77%) |
Sep 22, 2008 | 5.476 | 5.585 | 5.321 | 5.569 | 1,166,452 | +0.14(+2.55%) |
Sep 19, 2008 | 5.372 | 5.589 | 5.128 | 5.431 | 1,096,184 | +0.22(+4.14%) |
Sep 18, 2008 | 5.060 | 5.282 | 4.925 | 5.215 | 958,963 | +0.16(+3.26%) |
Sep 17, 2008 | 5.288 | 5.391 | 4.993 | 5.050 | 1,443,932 | -0.30(-5.52%) |
Sep 16, 2008 | 5.314 | 5.468 | 5.043 | 5.346 | 1,584,430 | -0.07(-1.35%) |
Sep 15, 2008 | 5.617 | 5.815 | 5.419 | 5.419 | 687,978 | -0.44(-7.48%) |
Sep 12, 2008 | 5.543 | 5.857 | 5.529 | 5.857 | 505,021 | +0.30(+5.45%) |
Sep 11, 2008 | 5.453 | 5.682 | 5.417 | 5.554 | 895,203 | -0.06(-1.13%) |
Sep 10, 2008 | 5.437 | 5.767 | 5.361 | 5.617 | 1,177,080 | +0.19(+3.43%) |
Sep 09, 2008 | 5.857 | 5.881 | 5.431 | 5.431 | 1,266,633 | -0.52(-8.77%) |
Sep 08, 2008 | 6.284 | 6.284 | 5.854 | 5.953 | 694,080 | -0.29(-4.68%) |
Sep 05, 2008 | 6.217 | 6.295 | 6.059 | 6.245 | 858,363 | +0.02(+0.30%) |
Sep 04, 2008 | 6.571 | 6.612 | 6.074 | 6.226 | 1,465,870 | -0.32(-4.91%) |
Sep 03, 2008 | 7.000 | 7.019 | 6.486 | 6.548 | 2,880,526 | -0.49(-6.99%) |
Sep 02, 2008 | 7.242 | 7.242 | 6.913 | 7.040 | 691,318 | -0.20(-2.81%) |
Aug 29, 2008 | 7.277 | 7.334 | 7.103 | 7.244 | 344,008 | +0.03(+0.47%) |
Aug 28, 2008 | 7.172 | 7.233 | 7.090 | 7.210 | 265,120 | +0.07(+1.02%) |
Aug 27, 2008 | 7.186 | 7.214 | 7.137 | 7.137 | 291,571 | -0.06(-0.82%) |
Aug 26, 2008 | 7.242 | 7.283 | 7.126 | 7.196 | 152,123 | -0.07(-1.03%) |
Aug 25, 2008 | 7.269 | 7.345 | 7.078 | 7.270 | 392,750 | -0.03(-0.38%) |
Aug 22, 2008 | 7.505 | 7.536 | 7.252 | 7.298 | 339,083 | -0.23(-3.03%) |
Aug 21, 2008 | 7.457 | 7.555 | 7.402 | 7.527 | 853,998 | +0.16(+2.11%) |
Aug 20, 2008 | 7.067 | 7.398 | 7.056 | 7.371 | 676,294 | +0.28(+3.94%) |
Aug 19, 2008 | 6.849 | 7.092 | 6.837 | 7.092 | 460,463 | +0.21(+3.09%) |
Aug 18, 2008 | 6.983 | 7.028 | 6.854 | 6.879 | 472,133 | -0.13(-1.80%) |
Aug 15, 2008 | 7.169 | 7.171 | 6.924 | 7.005 | 383,712 | -0.11(-1.55%) |
Aug 14, 2008 | 7.183 | 7.224 | 7.002 | 7.115 | 464,756 | -0.04(-0.61%) |
Aug 13, 2008 | 6.910 | 7.165 | 6.883 | 7.158 | 335,537 | +0.25(+3.62%) |
Aug 12, 2008 | 6.887 | 6.980 | 6.790 | 6.908 | 359,367 | -0.01(-0.09%) |
Aug 11, 2008 | 7.146 | 7.148 | 6.831 | 6.915 | 545,291 | -0.21(-2.88%) |
Aug 08, 2008 | 7.146 | 7.183 | 7.022 | 7.120 | 262,623 | -0.03(-0.39%) |
Aug 07, 2008 | 7.224 | 7.348 | 7.079 | 7.148 | 404,144 | -0.06(-0.80%) |
Aug 06, 2008 | 6.918 | 7.211 | 6.918 | 7.205 | 411,881 | +0.20(+2.86%) |
Aug 05, 2008 | 7.301 | 7.395 | 6.913 | 7.005 | 971,213 | -0.26(-3.57%) |
Aug 04, 2008 | 7.702 | 7.715 | 7.141 | 7.264 | 847,452 | -0.30(-3.96%) |