Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.734 | 4.751 | 4.639 | 4.639 | 59,031 | -0.10(-2.10%) |
Oct 30, 2008 | 4.825 | 4.825 | 4.734 | 4.738 | 41,867 | -0.08(-1.70%) |
Oct 29, 2008 | 4.812 | 4.820 | 4.682 | 4.820 | 98,504 | +0.02(+0.45%) |
Oct 28, 2008 | 4.907 | 4.909 | 4.794 | 4.799 | 128,013 | -0.11(-2.20%) |
Oct 27, 2008 | 4.898 | 5.028 | 4.889 | 4.907 | 68,720 | -0.09(-1.82%) |
Oct 24, 2008 | 4.989 | 5.080 | 4.985 | 4.998 | 82,662 | -0.06(-1.20%) |
Oct 23, 2008 | 4.842 | 5.097 | 4.842 | 5.058 | 73,187 | +0.27(+5.69%) |
Oct 22, 2008 | 4.587 | 5.084 | 4.574 | 4.786 | 101,481 | +0.19(+4.12%) |
Oct 21, 2008 | 4.513 | 4.604 | 4.500 | 4.596 | 50,752 | +0.10(+2.23%) |
Oct 20, 2008 | 4.215 | 4.518 | 4.215 | 4.496 | 164,968 | +0.30(+7.22%) |
Oct 17, 2008 | 4.219 | 4.219 | 4.159 | 4.193 | 248,712 | -0.06(-1.52%) |
Oct 16, 2008 | 4.297 | 4.496 | 4.198 | 4.258 | 125,547 | +0.02(+0.41%) |
Oct 15, 2008 | 4.392 | 4.453 | 4.241 | 4.241 | 26,624 | -0.15(-3.44%) |
Oct 14, 2008 | 4.474 | 5.188 | 4.392 | 4.392 | 119,894 | +0.03(+0.59%) |
Oct 13, 2008 | 3.623 | 4.440 | 3.614 | 4.366 | 149,407 | +0.76(+20.96%) |
Oct 10, 2008 | 3.740 | 3.891 | 3.242 | 3.610 | 301,320 | -0.33(-8.34%) |
Oct 09, 2008 | 4.431 | 4.431 | 3.891 | 3.938 | 202,151 | -0.54(-12.07%) |
Oct 08, 2008 | 4.691 | 4.691 | 4.474 | 4.479 | 97,988 | -0.22(-4.60%) |
Oct 07, 2008 | 4.790 | 4.842 | 4.669 | 4.695 | 62,961 | -0.14(-2.81%) |
Oct 06, 2008 | 5.127 | 5.127 | 4.522 | 4.831 | 69,613 | -0.34(-6.57%) |
Oct 03, 2008 | 5.209 | 5.214 | 5.140 | 5.170 | 21,074 | +0.03(+0.67%) |
Oct 02, 2008 | 5.058 | 5.136 | 5.015 | 5.136 | 26,147 | +0.06(+1.19%) |
Oct 01, 2008 | 4.950 | 5.093 | 4.950 | 5.075 | 58,876 | +0.07(+1.47%) |
Sep 30, 2008 | 5.002 | 5.101 | 4.976 | 5.002 | 45,732 | -0.06(-1.20%) |
Sep 29, 2008 | 5.356 | 5.356 | 4.998 | 5.062 | 105,381 | -0.26(-4.87%) |
Sep 26, 2008 | 5.426 | 5.426 | 5.317 | 5.322 | 0 | -0.10(-1.91%) |
Sep 25, 2008 | 5.378 | 5.469 | 5.326 | 5.426 | 27,977 | +0.11(+2.03%) |
Sep 24, 2008 | 5.395 | 5.395 | 5.317 | 5.317 | 44,049 | -0.11(-1.99%) |
Sep 23, 2008 | 5.482 | 5.482 | 5.348 | 5.426 | 55,538 | -0.08(-1.49%) |
Sep 22, 2008 | 5.793 | 5.793 | 5.508 | 5.508 | 85,215 | -0.21(-3.70%) |
Sep 19, 2008 | 5.512 | 5.944 | 5.512 | 5.720 | 0 | +0.25(+4.50%) |
Sep 18, 2008 | 5.849 | 5.849 | 5.123 | 5.473 | 116,982 | -0.38(-6.57%) |
Sep 17, 2008 | 5.944 | 5.944 | 5.854 | 5.858 | 69,162 | -0.11(-1.88%) |
Sep 16, 2008 | 6.074 | 6.083 | 5.966 | 5.970 | 41,650 | -0.09(-1.41%) |
Sep 15, 2008 | 6.130 | 6.130 | 6.039 | 6.056 | 32,677 | -0.07(-1.14%) |
Sep 12, 2008 | 6.122 | 6.135 | 6.096 | 6.126 | 21,974 | +0.02(+0.35%) |
Sep 11, 2008 | 6.117 | 6.117 | 6.083 | 6.104 | 54,016 | -0.01(-0.21%) |
Sep 10, 2008 | 6.139 | 6.152 | 6.117 | 6.117 | 16,538 | -0.01(-0.21%) |
Sep 09, 2008 | 6.152 | 6.156 | 6.122 | 6.130 | 19,499 | -0.01(-0.14%) |
Sep 08, 2008 | 6.126 | 6.139 | 6.109 | 6.139 | 21,974 | +0.03(+0.50%) |
Sep 05, 2008 | 6.139 | 6.143 | 6.100 | 6.109 | 0 | -0.03(-0.42%) |
Sep 04, 2008 | 6.147 | 6.178 | 6.135 | 6.135 | 30,154 | -0.01(-0.21%) |
Sep 03, 2008 | 6.156 | 6.169 | 6.147 | 6.147 | 14,605 | -0.02(-0.35%) |
Sep 02, 2008 | 6.160 | 6.173 | 6.143 | 6.169 | 9,715 | +0.01(+0.14%) |
Aug 29, 2008 | 6.147 | 6.173 | 6.100 | 6.160 | 40,711 | +0.01(+0.21%) |
Aug 28, 2008 | 6.169 | 6.173 | 6.147 | 6.147 | 18,294 | -0.02(-0.35%) |
Aug 27, 2008 | 6.135 | 6.169 | 6.126 | 6.169 | 42,469 | +0.03(+0.42%) |
Aug 26, 2008 | 6.139 | 6.165 | 6.139 | 6.143 | 14,542 | +0.00(+0.07%) |
Aug 25, 2008 | 6.173 | 6.173 | 6.139 | 6.139 | 11,796 | -0.00(-0.07%) |
Aug 22, 2008 | 6.152 | 6.165 | 6.139 | 6.143 | 14,517 | -0.01(-0.14%) |
Aug 21, 2008 | 6.182 | 6.195 | 6.152 | 6.152 | 33,126 | -0.03(-0.49%) |
Aug 20, 2008 | 6.156 | 6.182 | 6.152 | 6.182 | 19,682 | +0.03(+0.49%) |
Aug 19, 2008 | 6.152 | 6.178 | 6.152 | 6.152 | 13,763 | +0.00(+0.07%) |
Aug 18, 2008 | 6.191 | 6.195 | 6.147 | 6.147 | 15,777 | -0.03(-0.56%) |
Aug 15, 2008 | 6.208 | 6.208 | 6.154 | 6.182 | 0 | +0.01(+0.20%) |
Aug 14, 2008 | 6.199 | 6.199 | 6.152 | 6.170 | 26,161 | +0.01(+0.22%) |
Aug 13, 2008 | 6.199 | 6.204 | 6.152 | 6.156 | 63,817 | -0.03(-0.42%) |
Aug 12, 2008 | 6.204 | 6.208 | 6.167 | 6.182 | 16,666 | -0.03(-0.56%) |
Aug 11, 2008 | 6.143 | 6.221 | 6.143 | 6.217 | 52,103 | +0.08(+1.27%) |
Aug 08, 2008 | 6.139 | 6.152 | 6.113 | 6.139 | 11,512 | +0.03(+0.50%) |
Aug 07, 2008 | 6.165 | 6.195 | 6.100 | 6.109 | 42,705 | -0.07(-1.19%) |
Aug 06, 2008 | 6.217 | 6.217 | 6.160 | 6.182 | 39,554 | +0.00(+0.07%) |
Aug 05, 2008 | 6.182 | 6.204 | 6.165 | 6.178 | 21,715 | +0.03(+0.42%) |
Aug 04, 2008 | 6.221 | 6.225 | 6.152 | 6.152 | 34,229 | -0.01(-0.14%) |