Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.547 | 4.589 | 4.420 | 4.542 | 0 | -0.09(-2.01%) |
Oct 30, 2008 | 4.339 | 4.635 | 4.339 | 4.635 | 398,211 | +0.44(+10.61%) |
Oct 29, 2008 | 4.030 | 4.335 | 3.903 | 4.191 | 622,983 | +0.16(+3.99%) |
Oct 28, 2008 | 3.844 | 4.030 | 3.768 | 4.030 | 571,746 | +0.26(+6.97%) |
Oct 27, 2008 | 3.916 | 3.996 | 3.768 | 3.768 | 407,199 | -0.30(-7.29%) |
Oct 24, 2008 | 4.140 | 4.233 | 3.858 | 4.064 | 0 | -0.17(-4.00%) |
Oct 23, 2008 | 4.343 | 4.403 | 3.975 | 4.233 | 573,235 | -0.07(-1.57%) |
Oct 22, 2008 | 4.551 | 4.551 | 4.233 | 4.301 | 762,413 | -0.33(-7.13%) |
Oct 21, 2008 | 4.953 | 4.961 | 4.576 | 4.631 | 568,742 | -0.42(-8.38%) |
Oct 20, 2008 | 4.902 | 5.071 | 4.864 | 5.055 | 615,479 | +0.25(+5.20%) |
Oct 17, 2008 | 4.475 | 4.898 | 4.420 | 4.805 | 0 | +0.36(+8.09%) |
Oct 16, 2008 | 4.741 | 4.758 | 4.339 | 4.445 | 348,117 | -0.32(-6.67%) |
Oct 15, 2008 | 5.186 | 5.228 | 4.707 | 4.762 | 182,389 | -0.76(-13.73%) |
Oct 14, 2008 | 5.927 | 5.934 | 5.448 | 5.520 | 278,903 | +0.12(+2.19%) |
Oct 13, 2008 | 5.122 | 5.436 | 5.110 | 5.402 | 575,051 | +0.82(+17.82%) |
Oct 10, 2008 | 4.388 | 4.614 | 4.030 | 4.585 | 0 | -0.17(-3.65%) |
Oct 09, 2008 | 5.059 | 5.080 | 4.597 | 4.758 | 635,480 | +0.03(+0.54%) |
Oct 08, 2008 | 3.958 | 4.796 | 3.958 | 4.733 | 660,704 | -0.07(-1.41%) |
Oct 07, 2008 | 5.059 | 5.232 | 4.758 | 4.801 | 291,114 | -0.33(-6.51%) |
Oct 06, 2008 | 5.419 | 5.503 | 4.674 | 5.135 | 627,618 | -0.83(-13.85%) |
Oct 03, 2008 | 6.062 | 6.197 | 5.931 | 5.960 | 0 | -0.07(-1.19%) |
Oct 02, 2008 | 6.418 | 6.418 | 5.994 | 6.032 | 148,339 | -0.45(-6.98%) |
Oct 01, 2008 | 6.443 | 6.591 | 6.354 | 6.485 | 57,662 | +0.05(+0.82%) |
Sep 30, 2008 | 5.990 | 6.498 | 5.990 | 6.433 | 175,075 | +0.26(+4.15%) |
Sep 29, 2008 | 6.350 | 6.422 | 5.952 | 6.176 | 217,489 | -0.49(-7.37%) |
Sep 26, 2008 | 6.477 | 6.689 | 6.456 | 6.667 | 0 | -0.15(-2.23%) |
Sep 25, 2008 | 6.583 | 6.879 | 6.583 | 6.820 | 183,962 | +0.07(+1.00%) |
Sep 24, 2008 | 6.612 | 6.930 | 6.583 | 6.752 | 102,042 | +0.15(+2.24%) |
Sep 23, 2008 | 6.879 | 6.879 | 6.523 | 6.604 | 173,119 | -0.25(-3.70%) |
Sep 22, 2008 | 7.027 | 7.112 | 6.858 | 6.858 | 314,894 | -0.22(-3.05%) |
Sep 19, 2008 | 6.985 | 7.099 | 6.672 | 7.074 | 0 | +0.79(+12.53%) |
Sep 18, 2008 | 6.062 | 6.388 | 5.918 | 6.286 | 349,360 | +0.29(+4.76%) |
Sep 17, 2008 | 6.202 | 6.202 | 5.990 | 6.001 | 414,432 | -0.34(-5.31%) |
Sep 16, 2008 | 6.066 | 6.346 | 6.011 | 6.337 | 334,260 | +0.06(+1.01%) |
Sep 15, 2008 | 6.413 | 6.468 | 6.257 | 6.274 | 223,955 | -0.33(-5.00%) |
Sep 12, 2008 | 6.460 | 6.629 | 6.460 | 6.604 | 0 | +0.05(+0.81%) |
Sep 11, 2008 | 6.574 | 6.697 | 6.401 | 6.551 | 136,086 | -0.16(-2.43%) |
Sep 10, 2008 | 6.697 | 6.824 | 6.629 | 6.714 | 148,897 | +0.03(+0.38%) |
Sep 09, 2008 | 6.816 | 6.816 | 6.612 | 6.689 | 539,213 | -0.22(-3.25%) |
Sep 08, 2008 | 7.129 | 7.133 | 6.837 | 6.913 | 268,564 | -0.02(-0.31%) |
Sep 05, 2008 | 6.921 | 6.938 | 6.786 | 6.934 | 0 | +0.03(+0.43%) |
Sep 04, 2008 | 7.099 | 7.125 | 6.892 | 6.904 | 106,527 | -0.32(-4.45%) |
Sep 03, 2008 | 7.302 | 7.315 | 7.175 | 7.226 | 123,252 | -0.08(-1.16%) |
Sep 02, 2008 | 7.493 | 7.493 | 7.311 | 7.311 | 98,916 | -0.16(-2.15%) |
Aug 29, 2008 | 7.578 | 7.578 | 7.442 | 7.472 | 0 | -0.10(-1.29%) |
Aug 28, 2008 | 7.535 | 7.578 | 7.506 | 7.569 | 71,273 | +0.11(+1.42%) |
Aug 27, 2008 | 7.387 | 7.484 | 7.387 | 7.463 | 50,811 | +0.05(+0.63%) |
Aug 26, 2008 | 7.404 | 7.429 | 7.384 | 7.417 | 47,145 | +0.01(+0.17%) |
Aug 25, 2008 | 7.459 | 7.480 | 7.389 | 7.404 | 96,871 | -0.13(-1.74%) |
Aug 22, 2008 | 7.501 | 7.561 | 7.438 | 7.535 | 0 | +0.05(+0.68%) |
Aug 21, 2008 | 7.412 | 7.506 | 7.412 | 7.484 | 93,859 | +0.00(+0.06%) |
Aug 20, 2008 | 7.412 | 7.493 | 7.391 | 7.480 | 92,602 | +0.14(+1.84%) |
Aug 19, 2008 | 7.412 | 7.423 | 7.311 | 7.345 | 177,929 | -0.17(-2.20%) |
Aug 18, 2008 | 7.565 | 7.721 | 7.510 | 7.510 | 101,957 | -0.11(-1.39%) |
Aug 15, 2008 | 7.671 | 7.730 | 7.603 | 7.616 | 0 | -0.11(-1.42%) |
Aug 14, 2008 | 7.671 | 7.764 | 7.649 | 7.726 | 63,587 | +0.10(+1.28%) |
Aug 13, 2008 | 7.633 | 7.721 | 7.552 | 7.628 | 302,698 | -0.11(-1.37%) |
Aug 12, 2008 | 7.836 | 7.848 | 7.705 | 7.734 | 122,357 | -0.12(-1.51%) |
Aug 11, 2008 | 7.916 | 7.946 | 7.848 | 7.853 | 114,009 | -0.13(-1.64%) |
Aug 08, 2008 | 7.874 | 7.992 | 7.861 | 7.984 | 98,555 | +0.07(+0.86%) |
Aug 07, 2008 | 7.959 | 8.039 | 7.878 | 7.916 | 187,668 | -0.19(-2.35%) |
Aug 06, 2008 | 8.001 | 8.132 | 7.959 | 8.107 | 125,296 | +0.02(+0.26%) |
Aug 05, 2008 | 7.959 | 8.102 | 7.946 | 8.086 | 106,804 | +0.13(+1.60%) |
Aug 04, 2008 | 8.001 | 8.001 | 7.925 | 7.959 | 96,833 | -0.10(-1.21%) |