Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.018 | 4.045 | 3.809 | 3.809 | 311,143 | -0.16(-4.06%) |
Oct 30, 2008 | 4.153 | 4.297 | 3.970 | 3.970 | 367,937 | -0.16(-3.99%) |
Oct 29, 2008 | 4.262 | 4.267 | 4.001 | 4.135 | 316,364 | -0.08(-1.98%) |
Oct 28, 2008 | 4.297 | 4.332 | 4.148 | 4.219 | 213,569 | -0.06(-1.32%) |
Oct 27, 2008 | 4.354 | 4.432 | 4.271 | 4.275 | 197,605 | -0.11(-2.48%) |
Oct 24, 2008 | 4.380 | 4.441 | 4.341 | 4.384 | 139,899 | -0.10(-2.33%) |
Oct 23, 2008 | 4.489 | 4.680 | 4.370 | 4.489 | 206,056 | +0.13(+3.10%) |
Oct 22, 2008 | 4.145 | 4.497 | 4.145 | 4.354 | 297,079 | +0.24(+5.93%) |
Oct 21, 2008 | 4.092 | 4.136 | 3.960 | 4.110 | 226,556 | +0.03(+0.83%) |
Oct 20, 2008 | 4.023 | 4.114 | 3.936 | 4.076 | 235,840 | +0.18(+4.72%) |
Oct 17, 2008 | 3.853 | 3.931 | 3.762 | 3.892 | 246,291 | +0.11(+3.00%) |
Oct 16, 2008 | 3.822 | 3.822 | 3.635 | 3.779 | 200,798 | +0.14(+3.83%) |
Oct 15, 2008 | 3.635 | 3.748 | 3.570 | 3.640 | 350,528 | -0.11(-3.02%) |
Oct 14, 2008 | 4.271 | 4.332 | 3.748 | 3.753 | 498,394 | +0.13(+3.61%) |
Oct 13, 2008 | 3.152 | 3.653 | 3.152 | 3.622 | 637,914 | +0.47(+15.08%) |
Oct 10, 2008 | 3.222 | 3.413 | 2.786 | 3.148 | 1,162,000 | -0.29(-8.37%) |
Oct 09, 2008 | 3.814 | 3.875 | 3.317 | 3.435 | 710,596 | -0.31(-8.26%) |
Oct 08, 2008 | 3.875 | 4.027 | 3.570 | 3.744 | 514,808 | -0.38(-9.28%) |
Oct 07, 2008 | 4.380 | 4.414 | 4.101 | 4.127 | 279,700 | -0.22(-5.10%) |
Oct 06, 2008 | 4.510 | 4.571 | 4.245 | 4.349 | 406,264 | -0.22(-4.86%) |
Oct 03, 2008 | 4.489 | 4.606 | 4.449 | 4.571 | 0 | +0.06(+1.35%) |
Oct 02, 2008 | 4.628 | 4.641 | 4.510 | 4.510 | 305,793 | -0.04(-0.86%) |
Oct 01, 2008 | 4.462 | 4.602 | 4.419 | 4.550 | 258,881 | +0.13(+2.85%) |
Sep 30, 2008 | 4.358 | 4.571 | 4.306 | 4.423 | 385,201 | +0.09(+2.13%) |
Sep 29, 2008 | 4.593 | 4.593 | 4.240 | 4.331 | 413,901 | -0.20(-4.35%) |
Sep 26, 2008 | 4.506 | 4.571 | 4.506 | 4.528 | 0 | -0.04(-0.95%) |
Sep 25, 2008 | 4.402 | 4.571 | 4.402 | 4.571 | 598,228 | -0.04(-0.85%) |
Sep 24, 2008 | 4.563 | 4.637 | 4.550 | 4.610 | 208,274 | +0.05(+1.15%) |
Sep 23, 2008 | 4.741 | 4.750 | 4.467 | 4.558 | 301,999 | -0.14(-3.06%) |
Sep 22, 2008 | 4.959 | 4.959 | 4.680 | 4.702 | 203,120 | -0.23(-4.59%) |
Sep 19, 2008 | 4.959 | 5.005 | 4.880 | 4.928 | 0 | +0.37(+8.22%) |
Sep 18, 2008 | 4.859 | 5.024 | 4.293 | 4.554 | 1,059,961 | -0.47(-9.36%) |
Sep 17, 2008 | 5.146 | 5.168 | 4.959 | 5.024 | 411,331 | -0.16(-3.03%) |
Sep 16, 2008 | 5.142 | 5.229 | 5.142 | 5.181 | 314,487 | -0.10(-1.98%) |
Sep 15, 2008 | 5.207 | 5.390 | 5.207 | 5.285 | 463,696 | -0.13(-2.49%) |
Sep 12, 2008 | 5.464 | 5.507 | 5.394 | 5.420 | 300,490 | -0.08(-1.50%) |
Sep 11, 2008 | 5.573 | 5.574 | 5.486 | 5.503 | 257,330 | -0.07(-1.25%) |
Sep 10, 2008 | 5.547 | 5.599 | 5.537 | 5.573 | 329,330 | +0.04(+0.79%) |
Sep 09, 2008 | 5.634 | 5.634 | 5.520 | 5.529 | 156,887 | -0.00(-0.08%) |
Sep 08, 2008 | 5.507 | 5.555 | 5.503 | 5.533 | 214,887 | +0.04(+0.79%) |
Sep 05, 2008 | 5.464 | 5.494 | 5.442 | 5.490 | 0 | +0.03(+0.48%) |
Sep 04, 2008 | 5.486 | 5.486 | 5.442 | 5.464 | 107,416 | -0.00(-0.08%) |
Sep 03, 2008 | 5.494 | 5.522 | 5.459 | 5.468 | 217,552 | -0.03(-0.63%) |
Sep 02, 2008 | 5.551 | 5.555 | 5.499 | 5.503 | 155,188 | -0.02(-0.32%) |
Aug 29, 2008 | 5.577 | 5.577 | 5.512 | 5.520 | 0 | -0.01(-0.24%) |
Aug 28, 2008 | 5.516 | 5.560 | 5.512 | 5.533 | 138,335 | +0.01(+0.16%) |
Aug 27, 2008 | 5.542 | 5.551 | 5.499 | 5.525 | 111,631 | +0.01(+0.16%) |
Aug 26, 2008 | 5.459 | 5.520 | 5.459 | 5.516 | 87,807 | +0.03(+0.64%) |
Aug 25, 2008 | 5.459 | 5.490 | 5.459 | 5.481 | 121,340 | +0.01(+0.16%) |
Aug 22, 2008 | 5.551 | 5.551 | 5.473 | 5.473 | 107,972 | -0.04(-0.79%) |
Aug 21, 2008 | 5.516 | 5.547 | 5.473 | 5.516 | 133,856 | +0.00(+0.00%) |
Aug 20, 2008 | 5.451 | 5.520 | 5.442 | 5.516 | 117,970 | +0.03(+0.56%) |
Aug 19, 2008 | 5.477 | 5.520 | 5.473 | 5.486 | 152,656 | -0.02(-0.32%) |
Aug 18, 2008 | 5.503 | 5.503 | 5.446 | 5.503 | 212,165 | +0.05(+0.88%) |
Aug 15, 2008 | 5.568 | 5.568 | 5.455 | 5.455 | 0 | +0.00(+0.08%) |
Aug 14, 2008 | 5.446 | 5.503 | 5.434 | 5.451 | 178,874 | +0.00(+0.08%) |
Aug 13, 2008 | 5.407 | 5.451 | 5.342 | 5.446 | 341,756 | +0.02(+0.40%) |
Aug 12, 2008 | 5.433 | 5.446 | 5.425 | 5.425 | 209,694 | -0.01(-0.24%) |
Aug 11, 2008 | 5.503 | 5.503 | 5.438 | 5.438 | 286,896 | -0.05(-0.87%) |
Aug 08, 2008 | 5.420 | 5.494 | 5.420 | 5.486 | 197,656 | +0.07(+1.20%) |
Aug 07, 2008 | 5.455 | 5.468 | 5.420 | 5.420 | 155,176 | -0.03(-0.56%) |
Aug 06, 2008 | 5.507 | 5.525 | 5.451 | 5.451 | 326,576 | -0.05(-0.95%) |
Aug 05, 2008 | 5.520 | 5.533 | 5.499 | 5.503 | 214,738 | -0.02(-0.32%) |
Aug 04, 2008 | 5.507 | 5.529 | 5.499 | 5.520 | 100,927 | +0.00(+0.08%) |