Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.218 | 4.882 | 4.182 | 4.818 | 0 | +0.35(+7.72%) |
Oct 30, 2008 | 4.027 | 4.472 | 3.927 | 4.472 | 661,650 | +0.55(+13.89%) |
Oct 29, 2008 | 4.009 | 4.154 | 3.827 | 3.927 | 891,724 | +0.00(+0.00%) |
Oct 28, 2008 | 3.936 | 3.982 | 3.591 | 3.927 | 797,282 | +0.25(+6.67%) |
Oct 27, 2008 | 4.091 | 4.091 | 3.673 | 3.682 | 323,448 | -0.49(-11.76%) |
Oct 24, 2008 | 3.709 | 4.245 | 3.691 | 4.172 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.482 | 4.545 | 3.982 | 4.327 | 707,822 | +0.01(+0.21%) |
Oct 22, 2008 | 4.536 | 4.709 | 4.182 | 4.318 | 621,787 | -0.42(-8.83%) |
Oct 21, 2008 | 4.718 | 4.982 | 4.545 | 4.736 | 595,256 | -0.03(-0.57%) |
Oct 20, 2008 | 4.345 | 4.836 | 4.318 | 4.763 | 551,522 | +0.62(+14.91%) |
Oct 17, 2008 | 4.245 | 4.672 | 3.818 | 4.145 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.736 | 4.409 | 3.509 | 4.345 | 1,155,627 | +0.65(+17.44%) |
Oct 15, 2008 | 4.154 | 4.227 | 3.700 | 3.700 | 579,260 | -0.64(-14.68%) |
Oct 14, 2008 | 4.563 | 4.718 | 4.209 | 4.336 | 688,318 | -0.05(-1.24%) |
Oct 13, 2008 | 4.000 | 4.400 | 3.945 | 4.391 | 872,404 | +0.54(+13.91%) |
Oct 10, 2008 | 3.645 | 3.945 | 3.182 | 3.854 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.391 | 4.500 | 3.745 | 3.791 | 433,022 | -0.48(-11.28%) |
Oct 08, 2008 | 4.300 | 4.518 | 4.027 | 4.272 | 934,156 | -0.15(-3.49%) |
Oct 07, 2008 | 5.163 | 5.172 | 4.418 | 4.427 | 916,681 | -0.65(-12.88%) |
Oct 06, 2008 | 5.445 | 5.445 | 4.582 | 5.082 | 867,571 | -0.35(-6.52%) |
Oct 03, 2008 | 5.445 | 6.072 | 5.418 | 5.436 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.927 | 6.018 | 5.391 | 5.427 | 712,909 | -0.59(-9.82%) |
Oct 01, 2008 | 6.027 | 6.254 | 5.909 | 6.018 | 502,629 | -0.20(-3.22%) |
Sep 30, 2008 | 6.063 | 6.318 | 5.582 | 6.218 | 646,005 | +0.54(+9.44%) |
Sep 29, 2008 | 6.372 | 6.372 | 5.645 | 5.681 | 652,839 | -0.83(-12.71%) |
Sep 26, 2008 | 6.327 | 6.627 | 6.227 | 6.509 | 0 | -0.07(-1.10%) |
Sep 25, 2008 | 6.409 | 6.645 | 6.363 | 6.581 | 409,929 | +0.15(+2.40%) |
Sep 24, 2008 | 6.500 | 6.691 | 6.427 | 6.427 | 373,621 | -0.04(-0.56%) |
Sep 23, 2008 | 6.663 | 6.781 | 6.391 | 6.463 | 686,783 | -0.22(-3.27%) |
Sep 22, 2008 | 6.545 | 6.809 | 6.354 | 6.681 | 649,885 | +0.14(+2.08%) |
Sep 19, 2008 | 6.000 | 6.545 | 5.900 | 6.545 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.654 | 6.045 | 5.427 | 5.681 | 947,495 | +0.05(+0.97%) |
Sep 17, 2008 | 5.872 | 5.881 | 5.463 | 5.627 | 804,018 | -0.34(-5.64%) |
Sep 16, 2008 | 5.418 | 5.963 | 5.391 | 5.963 | 685,749 | +0.26(+4.63%) |
Sep 15, 2008 | 6.236 | 6.236 | 5.609 | 5.700 | 795,043 | -0.72(-11.19%) |
Sep 12, 2008 | 6.218 | 6.654 | 6.218 | 6.418 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.454 | 6.454 | 6.027 | 6.318 | 616,346 | -0.15(-2.25%) |
Sep 10, 2008 | 5.954 | 6.463 | 5.954 | 6.463 | 788,089 | +0.53(+8.88%) |
Sep 09, 2008 | 6.500 | 6.536 | 5.936 | 5.936 | 1,364,905 | -0.60(-9.18%) |
Sep 08, 2008 | 6.554 | 6.809 | 6.509 | 6.536 | 479,814 | -0.07(-1.10%) |
Sep 05, 2008 | 6.481 | 6.691 | 6.327 | 6.609 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.527 | 6.791 | 6.363 | 6.545 | 539,052 | -0.08(-1.23%) |
Sep 03, 2008 | 6.627 | 6.818 | 6.563 | 6.627 | 459,040 | -0.09(-1.35%) |
Sep 02, 2008 | 7.036 | 7.036 | 6.627 | 6.718 | 647,893 | -0.40(-5.62%) |
Aug 29, 2008 | 7.191 | 7.418 | 7.027 | 7.118 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.509 | 7.527 | 7.018 | 7.290 | 561,523 | -0.11(-1.47%) |
Aug 27, 2008 | 7.172 | 7.409 | 7.172 | 7.400 | 673,947 | +0.31(+4.36%) |
Aug 26, 2008 | 6.681 | 7.218 | 6.681 | 7.091 | 558,896 | +0.29(+4.28%) |
Aug 25, 2008 | 6.809 | 7.009 | 6.709 | 6.800 | 536,908 | +0.05(+0.67%) |
Aug 22, 2008 | 6.654 | 6.954 | 6.618 | 6.754 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.600 | 6.863 | 6.454 | 6.754 | 626,679 | +0.19(+2.91%) |
Aug 20, 2008 | 6.163 | 6.654 | 6.109 | 6.563 | 753,106 | +0.43(+6.96%) |
Aug 19, 2008 | 6.036 | 6.227 | 5.991 | 6.136 | 467,528 | +0.16(+2.74%) |
Aug 18, 2008 | 6.091 | 6.218 | 5.968 | 5.972 | 452,088 | -0.05(-0.91%) |
Aug 15, 2008 | 6.154 | 6.309 | 5.936 | 6.027 | 0 | -0.14(-2.21%) |
Aug 14, 2008 | 6.018 | 6.236 | 5.863 | 6.163 | 1,201,499 | +0.23(+3.83%) |
Aug 13, 2008 | 5.327 | 5.954 | 5.300 | 5.936 | 998,613 | +0.70(+13.37%) |
Aug 12, 2008 | 5.536 | 5.536 | 4.827 | 5.236 | 996,627 | +0.06(+1.23%) |
Aug 11, 2008 | 5.218 | 5.336 | 4.936 | 5.172 | 904,705 | -0.16(-3.07%) |
Aug 08, 2008 | 5.545 | 5.572 | 5.263 | 5.336 | 674,205 | -0.20(-3.61%) |
Aug 07, 2008 | 5.582 | 5.627 | 5.391 | 5.536 | 710,916 | +0.02(+0.33%) |
Aug 06, 2008 | 5.245 | 5.545 | 5.245 | 5.518 | 1,492,908 | +0.21(+3.94%) |
Aug 05, 2008 | 5.218 | 5.518 | 5.218 | 5.309 | 650,001 | +0.02(+0.34%) |
Aug 04, 2008 | 6.000 | 6.072 | 5.282 | 5.291 | 878,989 | -0.69(-11.55%) |