Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.201 | 4.277 | 4.093 | 4.241 | 869,123 | +0.13(+3.19%) |
Oct 30, 2008 | 4.011 | 4.168 | 3.965 | 4.109 | 1,360,794 | +0.26(+6.72%) |
Oct 29, 2008 | 3.756 | 3.929 | 3.739 | 3.851 | 1,383,189 | +0.12(+3.34%) |
Oct 28, 2008 | 3.726 | 3.769 | 3.451 | 3.726 | 1,528,475 | +0.20(+5.77%) |
Oct 27, 2008 | 3.598 | 3.727 | 3.506 | 3.523 | 981,065 | -0.14(-3.93%) |
Oct 24, 2008 | 3.674 | 3.772 | 3.605 | 3.667 | 900,987 | -0.21(-5.41%) |
Oct 23, 2008 | 4.041 | 4.096 | 3.818 | 3.877 | 881,452 | -0.17(-4.13%) |
Oct 22, 2008 | 4.214 | 4.214 | 3.932 | 4.044 | 604,598 | -0.32(-7.29%) |
Oct 21, 2008 | 4.375 | 4.488 | 4.309 | 4.362 | 812,979 | -0.04(-0.89%) |
Oct 20, 2008 | 4.221 | 4.437 | 4.195 | 4.401 | 914,936 | +0.20(+4.68%) |
Oct 17, 2008 | 4.260 | 4.355 | 3.936 | 4.204 | 830,504 | +0.10(+2.48%) |
Oct 16, 2008 | 4.103 | 4.159 | 3.759 | 4.103 | 1,126,460 | +0.03(+0.81%) |
Oct 15, 2008 | 4.293 | 4.316 | 4.047 | 4.070 | 654,004 | -0.34(-7.80%) |
Oct 14, 2008 | 4.565 | 4.581 | 4.267 | 4.414 | 1,244,370 | +0.19(+4.50%) |
Oct 13, 2008 | 6.554 | 6.554 | 3.703 | 4.224 | 1,887,176 | +0.63(+17.40%) |
Oct 10, 2008 | 2.753 | 3.910 | 2.609 | 3.598 | 3,859,960 | +0.14(+4.17%) |
Oct 09, 2008 | 4.172 | 4.211 | 3.248 | 3.454 | 1,747,451 | -0.70(-16.88%) |
Oct 08, 2008 | 4.096 | 4.211 | 3.677 | 4.155 | 2,144,019 | -0.15(-3.50%) |
Oct 07, 2008 | 4.650 | 4.650 | 4.162 | 4.306 | 1,626,614 | -0.34(-7.33%) |
Oct 06, 2008 | 4.807 | 4.807 | 3.935 | 4.647 | 1,875,306 | -0.29(-5.84%) |
Oct 03, 2008 | 4.948 | 5.152 | 4.916 | 4.935 | 866,200 | -0.05(-1.05%) |
Oct 02, 2008 | 5.165 | 5.165 | 4.948 | 4.988 | 735,699 | -0.26(-4.87%) |
Oct 01, 2008 | 5.024 | 5.263 | 5.007 | 5.243 | 614,594 | +0.10(+2.04%) |
Sep 30, 2008 | 5.079 | 5.207 | 5.047 | 5.138 | 786,116 | +0.16(+3.16%) |
Sep 29, 2008 | 5.247 | 5.476 | 4.857 | 4.981 | 1,209,608 | -0.55(-9.90%) |
Sep 26, 2008 | 5.414 | 5.548 | 5.407 | 5.528 | 0 | -0.07(-1.29%) |
Sep 25, 2008 | 5.512 | 5.705 | 5.510 | 5.601 | 808,939 | +0.10(+1.85%) |
Sep 24, 2008 | 5.558 | 5.594 | 5.466 | 5.499 | 634,756 | -0.05(-0.94%) |
Sep 23, 2008 | 5.643 | 5.660 | 5.476 | 5.551 | 623,334 | -0.09(-1.57%) |
Sep 22, 2008 | 5.633 | 5.856 | 5.633 | 5.640 | 712,227 | -0.27(-4.60%) |
Sep 19, 2008 | 5.961 | 6.554 | 5.814 | 5.912 | 0 | +0.42(+7.64%) |
Sep 18, 2008 | 5.388 | 5.492 | 5.024 | 5.492 | 1,507,496 | +0.15(+2.82%) |
Sep 17, 2008 | 5.633 | 5.660 | 5.325 | 5.342 | 1,141,013 | -0.36(-6.38%) |
Sep 16, 2008 | 5.777 | 5.846 | 5.564 | 5.705 | 1,070,309 | -0.20(-3.39%) |
Sep 15, 2008 | 5.997 | 6.069 | 5.886 | 5.905 | 903,325 | -0.30(-4.81%) |
Sep 12, 2008 | 6.158 | 6.230 | 6.138 | 6.203 | 569,728 | +0.04(+0.64%) |
Sep 11, 2008 | 6.131 | 6.167 | 6.043 | 6.164 | 615,586 | -0.07(-1.10%) |
Sep 10, 2008 | 6.272 | 6.315 | 6.158 | 6.233 | 863,420 | -0.06(-0.99%) |
Sep 09, 2008 | 6.508 | 6.534 | 6.285 | 6.295 | 517,309 | -0.23(-3.52%) |
Sep 08, 2008 | 6.646 | 6.669 | 6.462 | 6.525 | 684,446 | +0.05(+0.76%) |
Sep 05, 2008 | 6.528 | 6.531 | 6.374 | 6.475 | 0 | -0.11(-1.69%) |
Sep 04, 2008 | 6.764 | 6.767 | 6.561 | 6.587 | 555,352 | -0.22(-3.23%) |
Sep 03, 2008 | 6.882 | 6.882 | 6.751 | 6.806 | 341,481 | -0.09(-1.33%) |
Sep 02, 2008 | 6.947 | 6.967 | 6.879 | 6.898 | 611,381 | -0.00(-0.00%) |
Aug 29, 2008 | 6.947 | 6.957 | 6.875 | 6.898 | 368,145 | -0.05(-0.71%) |
Aug 28, 2008 | 6.882 | 6.947 | 6.869 | 6.947 | 326,477 | +0.11(+1.63%) |
Aug 27, 2008 | 6.806 | 6.852 | 6.806 | 6.836 | 312,422 | +0.04(+0.63%) |
Aug 26, 2008 | 6.780 | 6.849 | 6.744 | 6.793 | 1,069,733 | +0.01(+0.14%) |
Aug 25, 2008 | 6.875 | 6.892 | 6.770 | 6.784 | 519,665 | -0.13(-1.85%) |
Aug 22, 2008 | 6.846 | 6.921 | 6.787 | 6.911 | 364,740 | +0.12(+1.74%) |
Aug 21, 2008 | 6.705 | 6.833 | 6.705 | 6.793 | 1,423,741 | +0.04(+0.63%) |
Aug 20, 2008 | 6.741 | 6.770 | 6.705 | 6.751 | 438,162 | -0.01(-0.19%) |
Aug 19, 2008 | 6.806 | 6.813 | 6.725 | 6.764 | 487,438 | -0.08(-1.23%) |
Aug 18, 2008 | 6.931 | 6.931 | 6.813 | 6.848 | 406,576 | -0.08(-1.15%) |
Aug 15, 2008 | 6.898 | 6.928 | 6.859 | 6.928 | 0 | +0.05(+0.67%) |
Aug 14, 2008 | 6.882 | 6.918 | 6.851 | 6.882 | 307,610 | -0.01(-0.19%) |
Aug 13, 2008 | 6.885 | 6.918 | 6.816 | 6.895 | 366,299 | -0.03(-0.43%) |
Aug 12, 2008 | 7.006 | 7.006 | 6.898 | 6.924 | 523,665 | -0.09(-1.22%) |
Aug 11, 2008 | 6.983 | 7.073 | 6.967 | 7.010 | 319,761 | +0.02(+0.23%) |
Aug 08, 2008 | 6.931 | 7.052 | 6.931 | 6.993 | 383,586 | +0.07(+0.99%) |
Aug 07, 2008 | 6.983 | 7.036 | 6.908 | 6.924 | 221,112 | -0.13(-1.90%) |
Aug 06, 2008 | 7.065 | 7.110 | 7.003 | 7.059 | 331,610 | -0.04(-0.51%) |
Aug 05, 2008 | 7.026 | 7.101 | 7.010 | 7.095 | 336,294 | +0.11(+1.55%) |
Aug 04, 2008 | 7.121 | 7.121 | 6.967 | 6.987 | 338,491 | -0.17(-2.38%) |