Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.104 | 5.115 | 4.670 | 5.113 | 2,595 | +0.22(+4.56%) |
Oct 30, 2008 | 4.548 | 4.890 | 4.450 | 4.890 | 6,789 | -0.00(-0.00%) |
Oct 29, 2008 | 4.890 | 4.895 | 4.890 | 4.890 | 1,079 | -0.09(-1.86%) |
Oct 28, 2008 | 4.934 | 4.983 | 4.934 | 4.983 | 1,689 | -0.10(-2.02%) |
Oct 27, 2008 | 5.085 | 5.085 | 5.085 | 5.085 | 204 | -0.05(-0.95%) |
Oct 24, 2008 | 4.220 | 5.359 | 4.220 | 5.134 | 5,623 | -0.23(-4.37%) |
Oct 23, 2008 | 4.988 | 5.369 | 4.988 | 5.369 | 1,227 | -0.00(-0.09%) |
Oct 22, 2008 | 4.890 | 5.374 | 4.332 | 5.374 | 7,873 | +0.01(+0.22%) |
Oct 21, 2008 | 5.362 | 5.362 | 5.362 | 5.362 | 409 | +0.42(+8.57%) |
Oct 20, 2008 | 4.956 | 4.956 | 4.939 | 4.939 | 2,658 | +0.00(+0.00%) |
Oct 17, 2008 | 4.924 | 4.939 | 4.905 | 4.939 | 818 | -0.20(-3.81%) |
Oct 16, 2008 | 5.134 | 5.134 | 5.134 | 5.134 | 204 | +0.22(+4.58%) |
Oct 15, 2008 | 4.934 | 4.934 | 4.909 | 4.909 | 4,294 | -0.17(-3.28%) |
Oct 14, 2008 | 4.636 | 5.132 | 4.636 | 5.076 | 3,067 | +0.55(+12.22%) |
Oct 13, 2008 | 4.401 | 5.134 | 4.279 | 4.523 | 9,718 | -0.36(-7.41%) |
Oct 10, 2008 | 4.675 | 4.890 | 4.401 | 4.885 | 7,820 | -0.00(-0.10%) |
Oct 09, 2008 | 4.890 | 4.939 | 4.890 | 4.890 | 2,045 | -0.05(-0.99%) |
Oct 08, 2008 | 5.374 | 5.374 | 4.914 | 4.939 | 3,284 | -0.44(-8.18%) |
Oct 07, 2008 | 5.379 | 5.379 | 4.914 | 5.379 | 636 | +0.00(+0.00%) |
Oct 06, 2008 | 4.856 | 5.379 | 4.856 | 5.379 | 1,995 | +0.32(+6.26%) |
Oct 03, 2008 | 5.374 | 5.374 | 5.012 | 5.062 | 6,067 | -0.31(-5.81%) |
Oct 02, 2008 | 4.768 | 5.374 | 4.768 | 5.374 | 6,450 | +0.45(+9.22%) |
Oct 01, 2008 | 5.012 | 5.110 | 4.841 | 4.920 | 15,517 | +0.03(+0.62%) |
Sep 30, 2008 | 4.782 | 4.890 | 4.782 | 4.890 | 3,883 | -0.24(-4.76%) |
Sep 29, 2008 | 4.768 | 5.134 | 4.743 | 5.134 | 3,466 | +0.36(+7.58%) |
Sep 26, 2008 | 5.076 | 5.374 | 4.772 | 4.772 | 6,748 | -0.15(-3.08%) |
Sep 25, 2008 | 4.768 | 5.364 | 4.768 | 4.924 | 5,327 | -0.44(-8.20%) |
Sep 24, 2008 | 4.909 | 5.379 | 4.768 | 5.364 | 4,010 | -0.01(-0.27%) |
Sep 23, 2008 | 5.379 | 5.379 | 5.379 | 5.379 | 204 | +0.00(+0.00%) |
Sep 22, 2008 | 5.379 | 5.379 | 5.379 | 5.379 | 818 | +0.61(+12.82%) |
Sep 19, 2008 | 5.085 | 5.281 | 4.768 | 4.768 | 5,879 | -0.25(-4.97%) |
Sep 18, 2008 | 4.782 | 5.071 | 4.768 | 5.017 | 3,151 | +0.12(+2.50%) |
Sep 17, 2008 | 5.061 | 5.061 | 4.895 | 4.895 | 1,149 | -0.19(-3.75%) |
Sep 16, 2008 | 5.330 | 5.374 | 4.680 | 5.085 | 9,611 | -0.24(-4.59%) |
Sep 15, 2008 | 5.330 | 5.330 | 5.330 | 5.330 | 204 | +0.07(+1.40%) |
Sep 12, 2008 | 5.257 | 5.257 | 5.257 | 5.257 | 605 | +0.00(+0.00%) |
Sep 11, 2008 | 5.139 | 5.257 | 5.134 | 5.257 | 3,885 | -0.12(-2.27%) |
Sep 10, 2008 | 5.379 | 5.379 | 5.120 | 5.379 | 5,613 | +0.05(+0.92%) |
Sep 09, 2008 | 5.305 | 5.379 | 5.110 | 5.330 | 3,280 | +0.07(+1.39%) |
Sep 08, 2008 | 5.247 | 5.305 | 4.763 | 5.257 | 3,701 | -0.05(-0.92%) |
Sep 05, 2008 | 5.303 | 5.305 | 5.303 | 5.305 | 409 | +0.07(+1.31%) |
Sep 04, 2008 | 4.890 | 5.237 | 4.748 | 5.237 | 14,638 | +0.51(+10.75%) |
Sep 03, 2008 | 4.743 | 4.743 | 4.728 | 4.728 | 409 | +0.04(+0.84%) |
Sep 02, 2008 | 4.870 | 4.890 | 4.689 | 4.689 | 6,116 | +0.17(+3.67%) |
Aug 29, 2008 | 4.895 | 4.895 | 4.523 | 4.523 | 5,540 | -0.45(-9.05%) |
Aug 28, 2008 | 5.305 | 5.320 | 4.958 | 4.973 | 1,065 | +0.08(+1.70%) |
Aug 27, 2008 | 5.379 | 5.379 | 4.558 | 4.890 | 7,940 | -0.49(-9.09%) |
Aug 26, 2008 | 5.379 | 5.379 | 5.379 | 5.379 | 595 | +0.00(+0.00%) |
Aug 25, 2008 | 5.379 | 5.379 | 5.379 | 5.379 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 5.379 | 5.379 | 5.379 | 5.379 | 204 | +0.05(+0.92%) |
Aug 21, 2008 | 5.330 | 5.330 | 5.330 | 5.330 | 409 | +0.00(+0.00%) |
Aug 20, 2008 | 5.257 | 5.330 | 5.257 | 5.330 | 3,476 | +0.08(+1.49%) |
Aug 19, 2008 | 5.252 | 5.252 | 5.252 | 5.252 | 204 | -0.12(-2.27%) |
Aug 18, 2008 | 5.374 | 5.374 | 5.374 | 5.374 | 818 | -0.00(-0.09%) |
Aug 15, 2008 | 4.890 | 5.379 | 4.890 | 5.379 | 3,613 | +0.38(+7.68%) |
Aug 14, 2008 | 4.548 | 4.995 | 4.528 | 4.995 | 5,167 | +0.03(+0.64%) |
Aug 13, 2008 | 4.936 | 4.963 | 4.621 | 4.963 | 10,795 | +0.07(+1.50%) |
Aug 12, 2008 | 4.750 | 4.890 | 4.750 | 4.890 | 3,476 | +0.04(+0.86%) |
Aug 11, 2008 | 4.523 | 4.848 | 4.406 | 4.848 | 9,347 | +0.44(+10.11%) |
Aug 08, 2008 | 4.406 | 4.406 | 4.403 | 4.403 | 666 | -0.12(-2.65%) |
Aug 07, 2008 | 4.523 | 4.523 | 4.523 | 4.523 | 995 | +0.02(+0.37%) |
Aug 06, 2008 | 4.499 | 4.513 | 4.499 | 4.506 | 3,304 | +0.01(+0.17%) |
Aug 05, 2008 | 4.645 | 4.645 | 4.499 | 4.499 | 2,249 | -0.39(-8.00%) |
Aug 04, 2008 | 4.885 | 4.890 | 4.885 | 4.890 | 1,022 | +0.03(+0.70%) |