Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.000 | 4.163 | 3.945 | 4.158 | 93,489 | +0.14(+3.47%) |
Oct 30, 2008 | 4.219 | 4.219 | 3.996 | 4.019 | 104,799 | +0.23(+6.13%) |
Oct 29, 2008 | 3.763 | 4.014 | 3.624 | 3.787 | 62,214 | +0.25(+6.96%) |
Oct 28, 2008 | 3.364 | 3.540 | 3.350 | 3.540 | 85,303 | +0.24(+7.17%) |
Oct 27, 2008 | 3.252 | 3.471 | 3.234 | 3.303 | 94,149 | -0.11(-3.27%) |
Oct 24, 2008 | 3.248 | 3.434 | 3.234 | 3.415 | 46,487 | -0.13(-3.80%) |
Oct 23, 2008 | 3.740 | 3.759 | 3.438 | 3.550 | 48,159 | -0.17(-4.50%) |
Oct 22, 2008 | 3.931 | 3.931 | 3.712 | 3.717 | 77,237 | -0.28(-7.08%) |
Oct 21, 2008 | 3.889 | 4.089 | 3.889 | 4.000 | 90,224 | +0.01(+0.23%) |
Oct 20, 2008 | 3.777 | 3.991 | 3.773 | 3.991 | 93,852 | +0.27(+7.37%) |
Oct 17, 2008 | 3.573 | 3.825 | 3.564 | 3.717 | 198,783 | +0.15(+4.30%) |
Oct 16, 2008 | 3.471 | 3.568 | 3.397 | 3.564 | 100,255 | +0.06(+1.72%) |
Oct 15, 2008 | 3.619 | 3.889 | 3.503 | 3.503 | 42,316 | -0.46(-11.52%) |
Oct 14, 2008 | 4.182 | 4.182 | 3.832 | 3.959 | 87,055 | +0.15(+4.05%) |
Oct 13, 2008 | 3.661 | 4.065 | 3.657 | 3.805 | 79,949 | +0.46(+13.75%) |
Oct 10, 2008 | 3.252 | 3.624 | 3.183 | 3.345 | 301,953 | -0.55(-14.18%) |
Oct 09, 2008 | 4.205 | 4.228 | 3.898 | 3.898 | 80,396 | -0.19(-4.66%) |
Oct 08, 2008 | 4.182 | 4.237 | 4.000 | 4.089 | 103,376 | -0.27(-6.18%) |
Oct 07, 2008 | 4.646 | 4.762 | 4.330 | 4.358 | 81,487 | -0.20(-4.38%) |
Oct 06, 2008 | 4.837 | 4.837 | 4.465 | 4.558 | 112,635 | -0.59(-11.38%) |
Oct 03, 2008 | 5.167 | 5.333 | 5.106 | 5.143 | 0 | -0.01(-0.27%) |
Oct 02, 2008 | 5.208 | 5.227 | 5.157 | 5.157 | 54,143 | -0.05(-0.98%) |
Oct 01, 2008 | 5.222 | 5.250 | 5.111 | 5.208 | 68,983 | -0.04(-0.80%) |
Sep 30, 2008 | 4.995 | 5.250 | 4.995 | 5.250 | 51,119 | +0.35(+7.21%) |
Sep 29, 2008 | 5.236 | 5.236 | 4.827 | 4.897 | 131,279 | -0.56(-10.30%) |
Sep 26, 2008 | 5.348 | 5.459 | 5.348 | 5.459 | 0 | -0.13(-2.25%) |
Sep 25, 2008 | 5.562 | 5.622 | 5.504 | 5.585 | 16,527 | +0.08(+1.52%) |
Sep 24, 2008 | 5.455 | 5.501 | 5.404 | 5.501 | 48,086 | +0.13(+2.51%) |
Sep 23, 2008 | 5.413 | 5.430 | 5.325 | 5.366 | 66,015 | -0.18(-3.27%) |
Sep 22, 2008 | 5.836 | 5.836 | 5.534 | 5.548 | 82,594 | -0.38(-6.35%) |
Sep 19, 2008 | 5.719 | 5.924 | 5.645 | 5.924 | 0 | +0.59(+11.06%) |
Sep 18, 2008 | 5.250 | 5.404 | 5.088 | 5.334 | 92,555 | +0.16(+3.14%) |
Sep 17, 2008 | 5.552 | 5.552 | 5.143 | 5.171 | 116,275 | -0.50(-8.76%) |
Sep 16, 2008 | 5.580 | 5.668 | 5.441 | 5.668 | 58,159 | -0.08(-1.38%) |
Sep 15, 2008 | 5.836 | 5.970 | 5.738 | 5.747 | 61,686 | -0.36(-5.86%) |
Sep 12, 2008 | 5.896 | 6.110 | 5.896 | 6.105 | 58,690 | +0.11(+1.86%) |
Sep 11, 2008 | 5.984 | 6.012 | 5.803 | 5.994 | 80,147 | -0.16(-2.64%) |
Sep 10, 2008 | 6.179 | 6.189 | 5.961 | 6.156 | 46,031 | -0.05(-0.75%) |
Sep 09, 2008 | 6.412 | 6.412 | 6.203 | 6.203 | 54,724 | -0.15(-2.34%) |
Sep 08, 2008 | 6.533 | 6.533 | 6.226 | 6.351 | 80,928 | +0.07(+1.18%) |
Sep 05, 2008 | 6.291 | 6.310 | 6.231 | 6.277 | 0 | -0.12(-1.82%) |
Sep 04, 2008 | 6.486 | 6.491 | 6.365 | 6.393 | 43,295 | -0.11(-1.71%) |
Sep 03, 2008 | 6.505 | 6.514 | 6.486 | 6.505 | 9,362 | -0.02(-0.28%) |
Sep 02, 2008 | 6.630 | 6.653 | 6.477 | 6.523 | 135,473 | -0.05(-0.81%) |
Aug 29, 2008 | 6.537 | 6.604 | 6.528 | 6.577 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.500 | 6.616 | 6.500 | 6.598 | 60,767 | +0.16(+2.45%) |
Aug 27, 2008 | 6.416 | 6.440 | 6.384 | 6.440 | 14,045 | +0.02(+0.36%) |
Aug 26, 2008 | 6.393 | 6.440 | 6.356 | 6.416 | 42,146 | -0.06(-0.93%) |
Aug 25, 2008 | 6.598 | 6.598 | 6.468 | 6.477 | 46,282 | -0.19(-2.79%) |
Aug 22, 2008 | 6.551 | 6.709 | 6.551 | 6.663 | 31,580 | +0.11(+1.63%) |
Aug 21, 2008 | 6.509 | 6.574 | 6.509 | 6.556 | 12,672 | +0.04(+0.57%) |
Aug 20, 2008 | 6.551 | 6.574 | 6.514 | 6.519 | 15,468 | -0.04(-0.67%) |
Aug 19, 2008 | 6.593 | 6.598 | 6.523 | 6.562 | 25,502 | -0.11(-1.61%) |
Aug 18, 2008 | 6.839 | 6.881 | 6.667 | 6.670 | 20,461 | -0.04(-0.66%) |
Aug 15, 2008 | 6.825 | 6.829 | 6.714 | 6.714 | 0 | -0.09(-1.37%) |
Aug 14, 2008 | 6.760 | 6.900 | 6.714 | 6.807 | 38,140 | +0.03(+0.41%) |
Aug 13, 2008 | 6.858 | 6.858 | 6.779 | 6.779 | 13,768 | -0.17(-2.43%) |
Aug 12, 2008 | 7.062 | 7.090 | 6.930 | 6.948 | 39,744 | -0.13(-1.88%) |
Aug 11, 2008 | 6.997 | 7.099 | 6.997 | 7.081 | 29,940 | +0.13(+1.94%) |
Aug 08, 2008 | 6.816 | 6.960 | 6.807 | 6.946 | 68,602 | +0.04(+0.61%) |
Aug 07, 2008 | 7.016 | 7.016 | 6.895 | 6.904 | 82,729 | -0.14(-1.98%) |
Aug 06, 2008 | 7.034 | 7.160 | 6.897 | 7.044 | 70,569 | +0.06(+0.87%) |
Aug 05, 2008 | 6.732 | 6.983 | 6.691 | 6.983 | 82,854 | +0.35(+5.25%) |
Aug 04, 2008 | 6.737 | 6.788 | 6.547 | 6.635 | 76,873 | -0.17(-2.53%) |