Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.142 | 4.830 | 4.142 | 4.690 | 1,489,319 | +0.54(+13.05%) |
Oct 30, 2008 | 4.203 | 4.288 | 4.027 | 4.148 | 941,550 | +0.05(+1.34%) |
Oct 29, 2008 | 4.051 | 4.313 | 3.917 | 4.094 | 667,626 | +0.02(+0.45%) |
Oct 28, 2008 | 3.832 | 4.106 | 3.583 | 4.075 | 859,218 | +0.32(+8.59%) |
Oct 27, 2008 | 3.820 | 4.173 | 3.753 | 3.753 | 943,995 | -0.19(-4.78%) |
Oct 24, 2008 | 3.893 | 4.246 | 3.777 | 3.942 | 952,876 | -0.21(-4.99%) |
Oct 23, 2008 | 4.690 | 4.848 | 4.015 | 4.148 | 1,062,340 | -0.58(-12.34%) |
Oct 22, 2008 | 4.885 | 4.957 | 4.593 | 4.732 | 727,302 | -0.15(-3.11%) |
Oct 21, 2008 | 4.994 | 5.067 | 4.866 | 4.885 | 519,155 | -0.19(-3.83%) |
Oct 20, 2008 | 5.152 | 5.183 | 4.915 | 5.079 | 496,173 | +0.05(+0.97%) |
Oct 17, 2008 | 4.939 | 5.219 | 4.836 | 5.030 | 1,183,991 | -0.13(-2.59%) |
Oct 16, 2008 | 5.292 | 5.377 | 4.951 | 5.164 | 1,466,596 | -0.09(-1.74%) |
Oct 15, 2008 | 5.456 | 5.554 | 5.256 | 5.256 | 1,673,215 | -0.29(-5.16%) |
Oct 14, 2008 | 5.700 | 5.852 | 5.359 | 5.541 | 1,383,543 | -0.01(-0.11%) |
Oct 13, 2008 | 6.052 | 6.052 | 5.475 | 5.548 | 1,363,735 | -0.11(-1.94%) |
Oct 10, 2008 | 5.657 | 6.174 | 5.475 | 5.657 | 2,407,588 | -0.35(-5.78%) |
Oct 09, 2008 | 6.265 | 6.509 | 5.943 | 6.004 | 1,142,765 | -0.30(-4.82%) |
Oct 08, 2008 | 6.138 | 6.807 | 6.138 | 6.308 | 858,141 | -0.12(-1.80%) |
Oct 07, 2008 | 6.837 | 6.959 | 6.393 | 6.423 | 683,550 | -0.29(-4.26%) |
Oct 06, 2008 | 6.801 | 6.965 | 6.442 | 6.709 | 988,349 | -0.29(-4.09%) |
Oct 03, 2008 | 7.385 | 7.537 | 6.916 | 6.995 | 0 | -0.24(-3.36%) |
Oct 02, 2008 | 7.908 | 7.908 | 7.226 | 7.239 | 756,483 | -0.72(-9.09%) |
Oct 01, 2008 | 8.285 | 8.327 | 7.902 | 7.962 | 751,411 | -0.35(-4.17%) |
Sep 30, 2008 | 8.711 | 8.790 | 8.023 | 8.309 | 677,972 | -0.26(-2.98%) |
Sep 29, 2008 | 8.680 | 8.838 | 8.260 | 8.565 | 611,793 | -0.32(-3.63%) |
Sep 26, 2008 | 8.638 | 8.899 | 8.522 | 8.887 | 0 | +0.05(+0.55%) |
Sep 25, 2008 | 8.753 | 8.954 | 8.686 | 8.838 | 408,067 | +0.13(+1.54%) |
Sep 24, 2008 | 8.942 | 9.045 | 8.650 | 8.705 | 356,954 | -0.25(-2.79%) |
Sep 23, 2008 | 8.765 | 9.124 | 8.692 | 8.954 | 668,399 | +0.22(+2.51%) |
Sep 22, 2008 | 8.698 | 9.124 | 8.625 | 8.735 | 600,450 | -0.12(-1.37%) |
Sep 19, 2008 | 9.355 | 9.489 | 8.741 | 8.857 | 0 | +0.04(+0.48%) |
Sep 18, 2008 | 8.863 | 8.990 | 8.309 | 8.814 | 984,736 | +0.19(+2.19%) |
Sep 17, 2008 | 8.990 | 9.063 | 8.534 | 8.625 | 815,867 | -0.50(-5.47%) |
Sep 16, 2008 | 8.887 | 9.349 | 8.820 | 9.124 | 687,765 | +0.10(+1.15%) |
Sep 15, 2008 | 8.844 | 9.337 | 8.820 | 9.021 | 741,227 | -0.08(-0.87%) |
Sep 12, 2008 | 9.258 | 9.270 | 8.899 | 9.100 | 1,044,672 | -0.26(-2.73%) |
Sep 11, 2008 | 9.301 | 9.489 | 9.112 | 9.355 | 728,420 | -0.15(-1.54%) |
Sep 10, 2008 | 9.617 | 9.775 | 9.276 | 9.501 | 893,618 | -0.03(-0.32%) |
Sep 09, 2008 | 9.416 | 9.778 | 9.361 | 9.532 | 1,564,803 | +0.16(+1.69%) |
Sep 08, 2008 | 9.580 | 9.903 | 9.270 | 9.374 | 1,283,410 | +0.07(+0.72%) |
Sep 05, 2008 | 9.556 | 9.617 | 9.234 | 9.307 | 0 | -0.32(-3.35%) |
Sep 04, 2008 | 9.672 | 9.763 | 9.386 | 9.629 | 823,488 | -0.23(-2.28%) |
Sep 03, 2008 | 9.733 | 9.909 | 9.568 | 9.854 | 1,083,981 | +0.15(+1.57%) |
Sep 02, 2008 | 9.854 | 9.866 | 9.587 | 9.702 | 758,129 | +0.02(+0.19%) |
Aug 29, 2008 | 9.733 | 9.745 | 9.532 | 9.684 | 0 | -0.08(-0.81%) |
Aug 28, 2008 | 9.763 | 9.763 | 9.599 | 9.763 | 696,506 | +0.08(+0.82%) |
Aug 27, 2008 | 9.933 | 9.933 | 9.587 | 9.684 | 610,621 | -0.05(-0.50%) |
Aug 26, 2008 | 9.641 | 9.915 | 9.514 | 9.733 | 724,685 | +0.12(+1.20%) |
Aug 25, 2008 | 9.392 | 9.647 | 9.313 | 9.617 | 895,810 | +0.19(+2.07%) |
Aug 22, 2008 | 9.501 | 9.568 | 9.155 | 9.422 | 497,238 | +0.07(+0.72%) |
Aug 21, 2008 | 8.796 | 9.562 | 8.394 | 9.355 | 695,020 | +0.33(+3.71%) |
Aug 20, 2008 | 9.240 | 9.264 | 8.875 | 9.021 | 430,021 | -0.10(-1.07%) |
Aug 19, 2008 | 9.349 | 9.398 | 9.051 | 9.118 | 402,550 | -0.47(-4.95%) |
Aug 18, 2008 | 9.745 | 9.781 | 9.441 | 9.593 | 391,599 | -0.09(-0.88%) |
Aug 15, 2008 | 9.733 | 9.733 | 9.380 | 9.678 | 0 | +0.29(+3.11%) |
Aug 14, 2008 | 9.100 | 9.441 | 9.095 | 9.386 | 521,317 | +0.15(+1.65%) |
Aug 13, 2008 | 9.313 | 9.313 | 8.917 | 9.234 | 706,457 | -0.05(-0.52%) |
Aug 12, 2008 | 9.325 | 9.392 | 9.088 | 9.282 | 486,891 | -0.12(-1.29%) |
Aug 11, 2008 | 9.282 | 9.739 | 9.094 | 9.404 | 553,399 | +0.11(+1.18%) |
Aug 08, 2008 | 8.802 | 9.696 | 8.741 | 9.295 | 589,802 | +0.45(+5.09%) |
Aug 07, 2008 | 8.601 | 8.948 | 8.133 | 8.844 | 978,584 | -0.04(-0.41%) |
Aug 06, 2008 | 9.282 | 9.282 | 8.844 | 8.881 | 750,714 | -0.42(-4.51%) |
Aug 05, 2008 | 8.854 | 9.477 | 8.854 | 9.301 | 661,668 | +0.57(+6.55%) |
Aug 04, 2008 | 9.155 | 9.155 | 8.674 | 8.729 | 718,935 | -0.43(-4.65%) |