Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.020 | 4.020 | 3.948 | 3.982 | 156,364 | -0.05(-1.16%) |
Oct 30, 2008 | 4.144 | 4.165 | 3.973 | 4.029 | 245,962 | -0.11(-2.58%) |
Oct 29, 2008 | 4.165 | 4.233 | 4.037 | 4.135 | 118,036 | -0.04(-1.02%) |
Oct 28, 2008 | 4.280 | 4.303 | 4.059 | 4.178 | 341,297 | -0.09(-2.00%) |
Oct 27, 2008 | 4.221 | 4.374 | 4.221 | 4.263 | 200,149 | +0.00(+0.00%) |
Oct 24, 2008 | 4.135 | 4.391 | 3.837 | 4.263 | 187,557 | +0.09(+2.04%) |
Oct 23, 2008 | 4.029 | 4.263 | 4.029 | 4.178 | 157,640 | +0.13(+3.16%) |
Oct 22, 2008 | 4.059 | 4.122 | 3.986 | 4.050 | 145,032 | -0.06(-1.35%) |
Oct 21, 2008 | 4.157 | 4.169 | 4.016 | 4.105 | 87,983 | -0.07(-1.73%) |
Oct 20, 2008 | 3.752 | 4.229 | 3.752 | 4.178 | 239,750 | +0.53(+14.62%) |
Oct 17, 2008 | 3.560 | 3.726 | 3.555 | 3.645 | 184,123 | +0.05(+1.42%) |
Oct 16, 2008 | 3.649 | 3.692 | 3.534 | 3.594 | 115,796 | -0.18(-4.81%) |
Oct 15, 2008 | 3.999 | 3.999 | 3.704 | 3.775 | 96,880 | -0.22(-5.59%) |
Oct 14, 2008 | 4.071 | 4.114 | 3.892 | 3.999 | 100,066 | +0.03(+0.75%) |
Oct 13, 2008 | 3.035 | 4.131 | 3.035 | 3.969 | 517,274 | +0.96(+31.70%) |
Oct 10, 2008 | 2.788 | 4.007 | 2.583 | 3.014 | 658,783 | -0.46(-13.26%) |
Oct 09, 2008 | 3.837 | 3.879 | 3.474 | 3.474 | 223,141 | -0.45(-11.57%) |
Oct 08, 2008 | 4.024 | 4.033 | 3.713 | 3.929 | 438,004 | -0.16(-3.90%) |
Oct 07, 2008 | 3.943 | 4.178 | 3.943 | 4.088 | 317,115 | +0.17(+4.47%) |
Oct 06, 2008 | 4.353 | 4.370 | 3.500 | 3.914 | 751,604 | -0.44(-10.09%) |
Oct 03, 2008 | 4.638 | 4.660 | 4.331 | 4.353 | 174,668 | -0.29(-6.24%) |
Oct 02, 2008 | 4.830 | 4.830 | 4.562 | 4.643 | 126,262 | -0.20(-4.05%) |
Oct 01, 2008 | 4.549 | 4.898 | 4.510 | 4.839 | 213,976 | +0.35(+7.69%) |
Sep 30, 2008 | 4.412 | 4.523 | 4.395 | 4.493 | 261,359 | +0.05(+1.05%) |
Sep 29, 2008 | 5.116 | 5.116 | 4.093 | 4.446 | 376,775 | -0.60(-11.83%) |
Sep 26, 2008 | 5.214 | 5.214 | 4.996 | 5.043 | 0 | -0.17(-3.35%) |
Sep 25, 2008 | 5.205 | 5.278 | 5.137 | 5.218 | 71,744 | -0.02(-0.41%) |
Sep 24, 2008 | 5.180 | 5.303 | 5.167 | 5.239 | 149,123 | -0.09(-1.68%) |
Sep 23, 2008 | 5.222 | 5.329 | 5.218 | 5.329 | 82,677 | +0.12(+2.32%) |
Sep 22, 2008 | 5.444 | 5.444 | 5.197 | 5.208 | 60,283 | -0.19(-3.58%) |
Sep 19, 2008 | 5.244 | 5.602 | 5.244 | 5.401 | 0 | +0.24(+4.71%) |
Sep 18, 2008 | 5.376 | 5.397 | 5.146 | 5.158 | 198,396 | -0.24(-4.42%) |
Sep 17, 2008 | 5.538 | 5.538 | 5.389 | 5.397 | 162,435 | -0.18(-3.28%) |
Sep 16, 2008 | 5.585 | 5.661 | 5.529 | 5.580 | 88,112 | -0.00(-0.08%) |
Sep 15, 2008 | 5.538 | 5.691 | 5.504 | 5.585 | 199,382 | +0.02(+0.38%) |
Sep 12, 2008 | 5.546 | 5.606 | 5.487 | 5.563 | 82,759 | +0.02(+0.31%) |
Sep 11, 2008 | 5.563 | 5.568 | 5.542 | 5.546 | 41,192 | -0.04(-0.76%) |
Sep 10, 2008 | 5.572 | 5.679 | 5.572 | 5.589 | 124,571 | -0.09(-1.50%) |
Sep 09, 2008 | 5.640 | 5.704 | 5.623 | 5.674 | 97,647 | +0.03(+0.58%) |
Sep 08, 2008 | 5.644 | 5.657 | 5.615 | 5.641 | 48,843 | +0.01(+0.25%) |
Sep 05, 2008 | 5.644 | 5.670 | 5.610 | 5.627 | 0 | -0.02(-0.30%) |
Sep 04, 2008 | 5.640 | 5.644 | 5.615 | 5.644 | 36,029 | -0.03(-0.45%) |
Sep 03, 2008 | 5.615 | 5.687 | 5.615 | 5.670 | 73,257 | +0.04(+0.76%) |
Sep 02, 2008 | 5.644 | 5.649 | 5.580 | 5.627 | 58,620 | +0.01(+0.15%) |
Aug 29, 2008 | 5.606 | 5.683 | 5.602 | 5.619 | 62,760 | -0.03(-0.60%) |
Aug 28, 2008 | 5.615 | 5.666 | 5.615 | 5.653 | 21,064 | +0.03(+0.45%) |
Aug 27, 2008 | 5.478 | 5.687 | 5.478 | 5.627 | 122,012 | -0.01(-0.15%) |
Aug 26, 2008 | 5.559 | 5.713 | 5.559 | 5.636 | 65,913 | +0.06(+1.15%) |
Aug 25, 2008 | 5.589 | 5.623 | 5.555 | 5.572 | 33,397 | -0.02(-0.31%) |
Aug 22, 2008 | 5.644 | 5.653 | 5.568 | 5.589 | 68,458 | -0.06(-1.06%) |
Aug 21, 2008 | 5.644 | 5.649 | 5.619 | 5.649 | 34,038 | +0.01(+0.15%) |
Aug 20, 2008 | 5.623 | 5.644 | 5.610 | 5.640 | 21,462 | +0.01(+0.23%) |
Aug 19, 2008 | 5.615 | 5.644 | 5.580 | 5.627 | 30,707 | +0.02(+0.38%) |
Aug 18, 2008 | 5.606 | 5.639 | 5.572 | 5.606 | 23,679 | -0.04(-0.68%) |
Aug 15, 2008 | 5.589 | 5.653 | 5.563 | 5.644 | 0 | +0.05(+0.91%) |
Aug 14, 2008 | 5.653 | 5.653 | 5.585 | 5.593 | 58,911 | -0.12(-2.02%) |
Aug 13, 2008 | 5.700 | 5.721 | 5.699 | 5.708 | 13,351 | +0.06(+1.06%) |
Aug 12, 2008 | 5.529 | 5.661 | 5.529 | 5.649 | 114,607 | -0.00(-0.07%) |
Aug 11, 2008 | 5.606 | 5.670 | 5.606 | 5.653 | 21,777 | +0.02(+0.38%) |
Aug 08, 2008 | 5.615 | 5.636 | 5.593 | 5.632 | 31,781 | +0.06(+0.99%) |
Aug 07, 2008 | 5.598 | 5.598 | 5.549 | 5.576 | 24,061 | -0.04(-0.68%) |
Aug 06, 2008 | 5.602 | 5.627 | 5.602 | 5.615 | 49,599 | -0.01(-0.15%) |
Aug 05, 2008 | 5.593 | 5.649 | 5.593 | 5.623 | 46,913 | -0.00(-0.08%) |
Aug 04, 2008 | 5.627 | 5.802 | 5.593 | 5.627 | 57,457 | +0.01(+0.15%) |