Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.176 | 4.833 | 4.140 | 4.770 | 0 | +0.34(+7.72%) |
Oct 30, 2008 | 3.987 | 4.428 | 3.888 | 4.428 | 668,259 | +0.54(+13.89%) |
Oct 29, 2008 | 3.969 | 4.113 | 3.789 | 3.888 | 900,630 | +0.00(+0.00%) |
Oct 28, 2008 | 3.897 | 3.942 | 3.555 | 3.888 | 805,245 | +0.24(+6.67%) |
Oct 27, 2008 | 4.050 | 4.050 | 3.636 | 3.645 | 326,679 | -0.49(-11.76%) |
Oct 24, 2008 | 3.672 | 4.203 | 3.654 | 4.131 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.437 | 4.500 | 3.942 | 4.284 | 714,892 | +0.01(+0.21%) |
Oct 22, 2008 | 4.491 | 4.662 | 4.140 | 4.275 | 627,998 | -0.41(-8.83%) |
Oct 21, 2008 | 4.671 | 4.932 | 4.500 | 4.689 | 601,201 | -0.03(-0.57%) |
Oct 20, 2008 | 4.302 | 4.788 | 4.275 | 4.716 | 557,031 | +0.61(+14.91%) |
Oct 17, 2008 | 4.203 | 4.626 | 3.780 | 4.104 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.699 | 4.365 | 3.474 | 4.302 | 1,167,170 | +0.64(+17.44%) |
Oct 15, 2008 | 4.113 | 4.185 | 3.663 | 3.663 | 585,046 | -0.63(-14.67%) |
Oct 14, 2008 | 4.518 | 4.671 | 4.167 | 4.293 | 695,193 | -0.05(-1.24%) |
Oct 13, 2008 | 3.960 | 4.356 | 3.906 | 4.347 | 881,118 | +0.53(+13.92%) |
Oct 10, 2008 | 3.609 | 3.906 | 3.150 | 3.816 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.347 | 4.455 | 3.708 | 3.753 | 437,347 | -0.48(-11.28%) |
Oct 08, 2008 | 4.257 | 4.473 | 3.987 | 4.230 | 943,487 | -0.15(-3.49%) |
Oct 07, 2008 | 5.112 | 5.121 | 4.374 | 4.383 | 925,837 | -0.65(-12.88%) |
Oct 06, 2008 | 5.391 | 5.391 | 4.536 | 5.031 | 876,236 | -0.35(-6.52%) |
Oct 03, 2008 | 5.391 | 6.012 | 5.364 | 5.382 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.868 | 5.958 | 5.337 | 5.373 | 720,029 | -0.59(-9.82%) |
Oct 01, 2008 | 5.967 | 6.192 | 5.850 | 5.958 | 507,649 | -0.20(-3.22%) |
Sep 30, 2008 | 6.003 | 6.255 | 5.526 | 6.156 | 652,457 | +0.53(+9.44%) |
Sep 29, 2008 | 6.309 | 6.309 | 5.589 | 5.625 | 659,359 | -0.82(-12.71%) |
Sep 26, 2008 | 6.264 | 6.561 | 6.165 | 6.444 | 0 | -0.07(-1.11%) |
Sep 25, 2008 | 6.345 | 6.579 | 6.300 | 6.516 | 414,023 | +0.15(+2.40%) |
Sep 24, 2008 | 6.435 | 6.624 | 6.363 | 6.363 | 377,353 | -0.04(-0.56%) |
Sep 23, 2008 | 6.597 | 6.714 | 6.327 | 6.399 | 693,643 | -0.22(-3.27%) |
Sep 22, 2008 | 6.480 | 6.741 | 6.291 | 6.615 | 656,376 | +0.14(+2.08%) |
Sep 19, 2008 | 5.940 | 6.480 | 5.841 | 6.480 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.598 | 5.985 | 5.373 | 5.625 | 956,958 | +0.05(+0.97%) |
Sep 17, 2008 | 5.814 | 5.823 | 5.409 | 5.571 | 812,048 | -0.33(-5.64%) |
Sep 16, 2008 | 5.364 | 5.904 | 5.337 | 5.904 | 692,598 | +0.26(+4.63%) |
Sep 15, 2008 | 6.174 | 6.174 | 5.553 | 5.643 | 802,983 | -0.71(-11.19%) |
Sep 12, 2008 | 6.156 | 6.588 | 6.156 | 6.354 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.390 | 6.390 | 5.967 | 6.255 | 622,502 | -0.14(-2.25%) |
Sep 10, 2008 | 5.895 | 6.399 | 5.895 | 6.399 | 795,960 | +0.52(+8.88%) |
Sep 09, 2008 | 6.435 | 6.471 | 5.877 | 5.877 | 1,378,538 | -0.59(-9.18%) |
Sep 08, 2008 | 6.489 | 6.741 | 6.444 | 6.471 | 484,607 | -0.07(-1.10%) |
Sep 05, 2008 | 6.417 | 6.624 | 6.264 | 6.543 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.462 | 6.723 | 6.300 | 6.480 | 544,436 | -0.08(-1.23%) |
Sep 03, 2008 | 6.561 | 6.750 | 6.498 | 6.561 | 463,625 | -0.09(-1.35%) |
Sep 02, 2008 | 6.966 | 6.966 | 6.561 | 6.651 | 654,364 | -0.40(-5.62%) |
Aug 29, 2008 | 7.119 | 7.344 | 6.957 | 7.047 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.434 | 7.452 | 6.948 | 7.218 | 567,131 | -0.11(-1.47%) |
Aug 27, 2008 | 7.101 | 7.335 | 7.101 | 7.326 | 680,678 | +0.31(+4.36%) |
Aug 26, 2008 | 6.615 | 7.146 | 6.615 | 7.020 | 564,478 | +0.29(+4.28%) |
Aug 25, 2008 | 6.741 | 6.939 | 6.642 | 6.732 | 542,270 | +0.05(+0.67%) |
Aug 22, 2008 | 6.588 | 6.885 | 6.552 | 6.687 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.534 | 6.795 | 6.390 | 6.687 | 632,938 | +0.19(+2.91%) |
Aug 20, 2008 | 6.102 | 6.588 | 6.048 | 6.498 | 760,628 | +0.42(+6.96%) |
Aug 19, 2008 | 5.976 | 6.165 | 5.931 | 6.075 | 472,197 | +0.16(+2.74%) |
Aug 18, 2008 | 6.030 | 6.156 | 5.909 | 5.913 | 456,604 | -0.05(-0.90%) |
Aug 15, 2008 | 6.093 | 6.246 | 5.877 | 5.967 | 0 | -0.14(-2.21%) |
Aug 14, 2008 | 5.958 | 6.174 | 5.805 | 6.102 | 1,213,499 | +0.23(+3.83%) |
Aug 13, 2008 | 5.274 | 5.895 | 5.247 | 5.877 | 1,008,587 | +0.69(+13.37%) |
Aug 12, 2008 | 5.481 | 5.481 | 4.779 | 5.184 | 1,006,581 | +0.06(+1.23%) |
Aug 11, 2008 | 5.166 | 5.283 | 4.887 | 5.121 | 913,742 | -0.16(-3.07%) |
Aug 08, 2008 | 5.490 | 5.517 | 5.211 | 5.283 | 680,939 | -0.20(-3.61%) |
Aug 07, 2008 | 5.526 | 5.571 | 5.337 | 5.481 | 718,017 | +0.02(+0.33%) |
Aug 06, 2008 | 5.193 | 5.490 | 5.193 | 5.463 | 1,507,819 | +0.21(+3.94%) |
Aug 05, 2008 | 5.166 | 5.463 | 5.166 | 5.256 | 656,493 | +0.02(+0.34%) |
Aug 04, 2008 | 5.940 | 6.012 | 5.229 | 5.238 | 887,769 | -0.68(-11.55%) |