Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.057 | 2.320 | 1.994 | 2.188 | 704,283 | +0.17(+8.46%) |
Oct 30, 2008 | 1.894 | 2.018 | 1.870 | 2.018 | 405,920 | +0.12(+6.56%) |
Oct 29, 2008 | 1.909 | 2.041 | 1.863 | 1.894 | 763,197 | +0.02(+0.83%) |
Oct 28, 2008 | 2.095 | 2.111 | 1.847 | 1.878 | 1,402,739 | -0.16(-7.98%) |
Oct 27, 2008 | 2.173 | 2.173 | 1.863 | 2.041 | 1,253,874 | -0.19(-8.36%) |
Oct 24, 2008 | 2.088 | 2.282 | 2.018 | 2.227 | 1,016,504 | -0.01(-0.35%) |
Oct 23, 2008 | 2.569 | 3.019 | 1.948 | 2.235 | 796,788 | -0.31(-12.19%) |
Oct 22, 2008 | 2.833 | 2.833 | 2.499 | 2.545 | 350,244 | -0.37(-12.77%) |
Oct 21, 2008 | 3.058 | 3.159 | 2.910 | 2.918 | 572,307 | -0.19(-6.23%) |
Oct 20, 2008 | 3.259 | 3.259 | 2.968 | 3.112 | 373,817 | -0.06(-1.96%) |
Oct 17, 2008 | 3.112 | 3.415 | 2.980 | 3.174 | 495,770 | -0.01(-0.24%) |
Oct 16, 2008 | 3.593 | 3.609 | 2.825 | 3.182 | 646,810 | -0.39(-10.87%) |
Oct 15, 2008 | 3.748 | 3.810 | 3.570 | 3.570 | 533,104 | -0.23(-6.12%) |
Oct 14, 2008 | 4.160 | 4.175 | 3.710 | 3.803 | 408,017 | -0.24(-5.95%) |
Oct 13, 2008 | 4.098 | 4.098 | 3.756 | 4.043 | 403,673 | +0.26(+6.98%) |
Oct 10, 2008 | 3.267 | 3.803 | 3.019 | 3.779 | 744,672 | +0.25(+7.03%) |
Oct 09, 2008 | 4.230 | 4.230 | 3.508 | 3.531 | 487,844 | -0.61(-14.79%) |
Oct 08, 2008 | 4.175 | 4.478 | 4.074 | 4.144 | 414,105 | -0.20(-4.64%) |
Oct 07, 2008 | 4.975 | 5.060 | 4.323 | 4.346 | 385,306 | -0.56(-11.39%) |
Oct 06, 2008 | 4.943 | 5.106 | 4.470 | 4.905 | 966,034 | -0.31(-5.95%) |
Oct 03, 2008 | 5.425 | 5.479 | 5.184 | 5.215 | 515,970 | -0.12(-2.33%) |
Oct 02, 2008 | 5.603 | 5.634 | 5.266 | 5.339 | 425,094 | -0.31(-5.49%) |
Oct 01, 2008 | 5.657 | 5.727 | 5.444 | 5.650 | 290,970 | -0.20(-3.45%) |
Sep 30, 2008 | 5.619 | 5.898 | 5.425 | 5.851 | 478,621 | +0.29(+5.16%) |
Sep 29, 2008 | 5.898 | 5.937 | 5.463 | 5.564 | 492,106 | -0.44(-7.36%) |
Sep 26, 2008 | 6.100 | 6.162 | 5.937 | 6.007 | 0 | -0.18(-2.89%) |
Sep 25, 2008 | 6.131 | 6.441 | 6.007 | 6.185 | 623,098 | +0.03(+0.50%) |
Sep 24, 2008 | 6.682 | 6.690 | 6.108 | 6.154 | 589,160 | -0.53(-7.90%) |
Sep 23, 2008 | 6.775 | 7.008 | 6.659 | 6.682 | 386,181 | -0.09(-1.37%) |
Sep 22, 2008 | 7.373 | 7.373 | 6.736 | 6.775 | 302,448 | -0.59(-8.01%) |
Sep 19, 2008 | 7.147 | 10.66 | 6.434 | 7.365 | 0 | +0.05(+0.64%) |
Sep 18, 2008 | 6.930 | 7.567 | 6.884 | 7.318 | 843,917 | +0.54(+8.02%) |
Sep 17, 2008 | 6.891 | 6.953 | 6.503 | 6.775 | 774,649 | -0.23(-3.32%) |
Sep 16, 2008 | 6.465 | 7.008 | 6.154 | 7.008 | 642,982 | +0.45(+6.86%) |
Sep 15, 2008 | 6.690 | 6.876 | 6.519 | 6.558 | 414,705 | -0.33(-4.74%) |
Sep 12, 2008 | 7.008 | 7.101 | 6.814 | 6.884 | 280,303 | -0.17(-2.42%) |
Sep 11, 2008 | 6.969 | 7.070 | 6.829 | 7.054 | 253,702 | +0.07(+1.00%) |
Sep 10, 2008 | 7.116 | 7.194 | 6.860 | 6.985 | 347,100 | -0.04(-0.55%) |
Sep 09, 2008 | 7.264 | 7.489 | 6.992 | 7.023 | 412,631 | -0.19(-2.58%) |
Sep 08, 2008 | 7.070 | 7.264 | 6.946 | 7.210 | 430,059 | +0.45(+6.66%) |
Sep 05, 2008 | 6.573 | 6.822 | 6.496 | 6.759 | 0 | +0.18(+2.71%) |
Sep 04, 2008 | 6.666 | 6.713 | 6.449 | 6.581 | 272,293 | -0.15(-2.19%) |
Sep 03, 2008 | 6.736 | 6.814 | 6.503 | 6.728 | 417,982 | -0.01(-0.12%) |
Sep 02, 2008 | 6.666 | 6.911 | 6.410 | 6.736 | 668,036 | +0.15(+2.24%) |
Aug 29, 2008 | 6.829 | 6.853 | 6.527 | 6.589 | 211,861 | -0.20(-2.97%) |
Aug 28, 2008 | 6.565 | 6.845 | 6.503 | 6.791 | 233,496 | +0.21(+3.18%) |
Aug 27, 2008 | 6.542 | 6.806 | 6.488 | 6.581 | 355,250 | +0.03(+0.47%) |
Aug 26, 2008 | 6.364 | 6.565 | 6.309 | 6.550 | 382,838 | +0.19(+2.93%) |
Aug 25, 2008 | 6.682 | 6.682 | 6.325 | 6.364 | 275,011 | -0.31(-4.65%) |
Aug 22, 2008 | 6.395 | 6.705 | 6.348 | 6.674 | 207,520 | +0.29(+4.62%) |
Aug 21, 2008 | 6.449 | 6.596 | 6.302 | 6.379 | 252,733 | -0.13(-2.03%) |
Aug 20, 2008 | 6.744 | 7.008 | 6.472 | 6.511 | 487,347 | -0.19(-2.89%) |
Aug 19, 2008 | 6.884 | 6.891 | 6.666 | 6.705 | 855,516 | -0.16(-2.37%) |
Aug 18, 2008 | 6.961 | 7.116 | 6.798 | 6.868 | 430,606 | -0.05(-0.67%) |
Aug 15, 2008 | 6.759 | 7.225 | 6.759 | 6.915 | 0 | +0.13(+1.95%) |
Aug 14, 2008 | 6.488 | 6.868 | 6.488 | 6.783 | 419,557 | +0.23(+3.55%) |
Aug 13, 2008 | 6.201 | 6.690 | 6.185 | 6.550 | 505,087 | +0.35(+5.63%) |
Aug 12, 2008 | 6.185 | 6.371 | 6.108 | 6.201 | 501,757 | +0.05(+0.76%) |
Aug 11, 2008 | 5.844 | 6.278 | 5.782 | 6.154 | 585,452 | +0.32(+5.45%) |
Aug 08, 2008 | 5.603 | 5.968 | 5.332 | 5.836 | 634,788 | +0.29(+5.17%) |
Aug 07, 2008 | 5.580 | 5.626 | 5.394 | 5.549 | 1,645,189 | -0.09(-1.52%) |
Aug 06, 2008 | 6.402 | 6.519 | 5.355 | 5.634 | 3,132,550 | -1.34(-19.24%) |
Aug 05, 2008 | 6.589 | 7.008 | 6.589 | 6.977 | 511,287 | +0.40(+6.14%) |
Aug 04, 2008 | 6.783 | 6.868 | 6.426 | 6.573 | 335,320 | -0.26(-3.86%) |