Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.214 | 4.877 | 4.178 | 4.814 | 0 | +0.35(+7.72%) |
Oct 30, 2008 | 4.024 | 4.469 | 3.924 | 4.469 | 662,216 | +0.54(+13.89%) |
Oct 29, 2008 | 4.005 | 4.151 | 3.824 | 3.924 | 892,486 | +0.00(+0.00%) |
Oct 28, 2008 | 3.933 | 3.978 | 3.588 | 3.924 | 797,964 | +0.25(+6.67%) |
Oct 27, 2008 | 4.087 | 4.087 | 3.669 | 3.678 | 323,725 | -0.49(-11.76%) |
Oct 24, 2008 | 3.706 | 4.242 | 3.688 | 4.169 | 0 | -0.15(-3.57%) |
Oct 23, 2008 | 4.478 | 4.541 | 3.978 | 4.323 | 708,427 | +0.01(+0.21%) |
Oct 22, 2008 | 4.532 | 4.705 | 4.178 | 4.314 | 622,319 | -0.42(-8.83%) |
Oct 21, 2008 | 4.714 | 4.977 | 4.541 | 4.732 | 595,765 | -0.03(-0.57%) |
Oct 20, 2008 | 4.341 | 4.832 | 4.314 | 4.759 | 551,993 | +0.62(+14.91%) |
Oct 17, 2008 | 4.242 | 4.668 | 3.815 | 4.142 | 0 | -0.20(-4.60%) |
Oct 16, 2008 | 3.733 | 4.405 | 3.506 | 4.341 | 1,156,615 | +0.64(+17.44%) |
Oct 15, 2008 | 4.151 | 4.223 | 3.697 | 3.697 | 579,755 | -0.64(-14.68%) |
Oct 14, 2008 | 4.559 | 4.714 | 4.205 | 4.332 | 688,906 | -0.05(-1.24%) |
Oct 13, 2008 | 3.996 | 4.396 | 3.942 | 4.387 | 873,150 | +0.54(+13.91%) |
Oct 10, 2008 | 3.642 | 3.942 | 3.179 | 3.851 | 0 | +0.06(+1.68%) |
Oct 09, 2008 | 4.387 | 4.496 | 3.742 | 3.787 | 433,392 | -0.48(-11.28%) |
Oct 08, 2008 | 4.296 | 4.514 | 4.024 | 4.269 | 934,955 | -0.15(-3.49%) |
Oct 07, 2008 | 5.159 | 5.168 | 4.414 | 4.423 | 917,464 | -0.65(-12.88%) |
Oct 06, 2008 | 5.441 | 5.441 | 4.578 | 5.077 | 868,312 | -0.35(-6.52%) |
Oct 03, 2008 | 5.441 | 6.067 | 5.413 | 5.431 | 0 | +0.01(+0.17%) |
Oct 02, 2008 | 5.922 | 6.013 | 5.386 | 5.422 | 713,518 | -0.59(-9.82%) |
Oct 01, 2008 | 6.022 | 6.249 | 5.904 | 6.013 | 503,058 | -0.20(-3.22%) |
Sep 30, 2008 | 6.058 | 6.312 | 5.577 | 6.213 | 646,557 | +0.54(+9.44%) |
Sep 29, 2008 | 6.367 | 6.367 | 5.640 | 5.677 | 653,397 | -0.83(-12.71%) |
Sep 26, 2008 | 6.322 | 6.621 | 6.222 | 6.503 | 0 | -0.07(-1.10%) |
Sep 25, 2008 | 6.403 | 6.639 | 6.358 | 6.576 | 410,279 | +0.15(+2.40%) |
Sep 24, 2008 | 6.494 | 6.685 | 6.421 | 6.421 | 373,940 | -0.04(-0.56%) |
Sep 23, 2008 | 6.658 | 6.776 | 6.385 | 6.458 | 687,370 | -0.22(-3.27%) |
Sep 22, 2008 | 6.540 | 6.803 | 6.349 | 6.676 | 650,440 | +0.14(+2.08%) |
Sep 19, 2008 | 5.995 | 6.540 | 5.895 | 6.540 | 0 | +0.86(+15.20%) |
Sep 18, 2008 | 5.649 | 6.040 | 5.422 | 5.677 | 948,304 | +0.05(+0.97%) |
Sep 17, 2008 | 5.867 | 5.876 | 5.459 | 5.622 | 804,705 | -0.34(-5.64%) |
Sep 16, 2008 | 5.413 | 5.958 | 5.386 | 5.958 | 686,335 | +0.26(+4.63%) |
Sep 15, 2008 | 6.231 | 6.231 | 5.604 | 5.695 | 795,722 | -0.72(-11.19%) |
Sep 12, 2008 | 6.213 | 6.648 | 6.213 | 6.412 | 0 | +0.10(+1.58%) |
Sep 11, 2008 | 6.449 | 6.449 | 6.022 | 6.312 | 616,873 | -0.15(-2.25%) |
Sep 10, 2008 | 5.949 | 6.458 | 5.949 | 6.458 | 788,763 | +0.53(+8.88%) |
Sep 09, 2008 | 6.494 | 6.530 | 5.931 | 5.931 | 1,366,072 | -0.60(-9.18%) |
Sep 08, 2008 | 6.549 | 6.803 | 6.503 | 6.530 | 480,225 | -0.07(-1.10%) |
Sep 05, 2008 | 6.476 | 6.685 | 6.322 | 6.603 | 0 | +0.06(+0.97%) |
Sep 04, 2008 | 6.521 | 6.785 | 6.358 | 6.540 | 539,512 | -0.08(-1.23%) |
Sep 03, 2008 | 6.621 | 6.812 | 6.558 | 6.621 | 459,432 | -0.09(-1.35%) |
Sep 02, 2008 | 7.030 | 7.030 | 6.621 | 6.712 | 648,447 | -0.40(-5.62%) |
Aug 29, 2008 | 7.184 | 7.411 | 7.021 | 7.112 | 0 | -0.17(-2.37%) |
Aug 28, 2008 | 7.502 | 7.520 | 7.012 | 7.284 | 562,003 | -0.11(-1.47%) |
Aug 27, 2008 | 7.166 | 7.402 | 7.166 | 7.393 | 674,523 | +0.31(+4.36%) |
Aug 26, 2008 | 6.676 | 7.212 | 6.676 | 7.084 | 559,373 | +0.29(+4.28%) |
Aug 25, 2008 | 6.803 | 7.003 | 6.703 | 6.794 | 537,367 | +0.05(+0.67%) |
Aug 22, 2008 | 6.648 | 6.948 | 6.612 | 6.748 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 6.594 | 6.857 | 6.449 | 6.748 | 627,215 | +0.19(+2.91%) |
Aug 20, 2008 | 6.158 | 6.648 | 6.104 | 6.558 | 753,750 | +0.43(+6.96%) |
Aug 19, 2008 | 6.031 | 6.222 | 5.985 | 6.131 | 467,927 | +0.16(+2.74%) |
Aug 18, 2008 | 6.085 | 6.213 | 5.963 | 5.967 | 452,475 | -0.05(-0.91%) |
Aug 15, 2008 | 6.149 | 6.303 | 5.931 | 6.022 | 0 | -0.14(-2.21%) |
Aug 14, 2008 | 6.013 | 6.231 | 5.858 | 6.158 | 1,202,526 | +0.23(+3.83%) |
Aug 13, 2008 | 5.322 | 5.949 | 5.295 | 5.931 | 999,467 | +0.70(+13.37%) |
Aug 12, 2008 | 5.531 | 5.531 | 4.823 | 5.232 | 997,478 | +0.06(+1.23%) |
Aug 11, 2008 | 5.213 | 5.332 | 4.932 | 5.168 | 905,479 | -0.16(-3.07%) |
Aug 08, 2008 | 5.540 | 5.568 | 5.259 | 5.332 | 674,781 | -0.20(-3.61%) |
Aug 07, 2008 | 5.577 | 5.622 | 5.386 | 5.531 | 711,524 | +0.02(+0.33%) |
Aug 06, 2008 | 5.241 | 5.540 | 5.241 | 5.513 | 1,494,184 | +0.21(+3.94%) |
Aug 05, 2008 | 5.213 | 5.513 | 5.213 | 5.304 | 650,556 | +0.02(+0.34%) |
Aug 04, 2008 | 5.995 | 6.067 | 5.277 | 5.286 | 879,741 | -0.69(-11.55%) |