Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.925 | 5.117 | 4.795 | 4.987 | 184,061 | -0.03(-0.61%) |
Oct 30, 2008 | 5.178 | 5.255 | 4.829 | 5.017 | 233,770 | -0.01(-0.23%) |
Oct 29, 2008 | 4.799 | 5.067 | 4.732 | 5.029 | 205,259 | +0.23(+4.88%) |
Oct 28, 2008 | 5.006 | 5.067 | 4.534 | 4.795 | 343,075 | -0.14(-2.87%) |
Oct 27, 2008 | 5.692 | 5.696 | 4.914 | 4.937 | 212,773 | -0.47(-8.72%) |
Oct 24, 2008 | 4.990 | 5.416 | 4.802 | 5.408 | 254,410 | +0.25(+4.83%) |
Oct 23, 2008 | 5.370 | 5.754 | 4.990 | 5.159 | 1,471,311 | -0.17(-3.24%) |
Oct 22, 2008 | 5.566 | 5.566 | 5.270 | 5.332 | 147,208 | -0.32(-5.63%) |
Oct 21, 2008 | 5.731 | 5.731 | 5.370 | 5.650 | 250,841 | -0.10(-1.80%) |
Oct 20, 2008 | 5.270 | 5.792 | 5.270 | 5.754 | 234,010 | +0.48(+9.01%) |
Oct 17, 2008 | 4.799 | 5.351 | 4.799 | 5.278 | 0 | +0.36(+7.42%) |
Oct 16, 2008 | 5.213 | 5.305 | 4.852 | 4.914 | 393,555 | -0.20(-3.97%) |
Oct 15, 2008 | 4.987 | 5.197 | 4.987 | 5.117 | 274,343 | -0.13(-2.41%) |
Oct 14, 2008 | 4.875 | 6.137 | 4.795 | 5.244 | 1,016,235 | +0.74(+16.34%) |
Oct 13, 2008 | 3.725 | 4.591 | 3.548 | 4.507 | 505,081 | +1.07(+30.99%) |
Oct 10, 2008 | 3.168 | 3.625 | 3.088 | 3.441 | 0 | -0.01(-0.33%) |
Oct 09, 2008 | 3.774 | 3.866 | 3.364 | 3.452 | 464,576 | -0.23(-6.15%) |
Oct 08, 2008 | 3.617 | 4.112 | 2.954 | 3.679 | 2,078,823 | -0.25(-6.44%) |
Oct 07, 2008 | 4.392 | 4.392 | 3.794 | 3.932 | 409,317 | -0.29(-6.82%) |
Oct 06, 2008 | 4.634 | 5.159 | 3.778 | 4.219 | 444,131 | -0.68(-13.86%) |
Oct 03, 2008 | 5.098 | 5.140 | 4.856 | 4.898 | 0 | -0.10(-2.00%) |
Oct 02, 2008 | 5.428 | 5.509 | 4.998 | 4.998 | 148,110 | -0.48(-8.69%) |
Oct 01, 2008 | 5.485 | 5.558 | 5.424 | 5.474 | 49,942 | -0.01(-0.14%) |
Sep 30, 2008 | 5.435 | 5.619 | 5.424 | 5.481 | 33,570 | +0.05(+0.99%) |
Sep 29, 2008 | 5.650 | 5.761 | 5.424 | 5.428 | 172,205 | -0.40(-6.91%) |
Sep 26, 2008 | 5.754 | 5.884 | 5.681 | 5.830 | 0 | +0.02(+0.33%) |
Sep 25, 2008 | 5.819 | 5.938 | 5.596 | 5.811 | 831,936 | +0.12(+2.02%) |
Sep 24, 2008 | 5.792 | 5.792 | 5.639 | 5.696 | 89,212 | -0.25(-4.19%) |
Sep 23, 2008 | 5.681 | 5.945 | 5.459 | 5.945 | 743,860 | +0.19(+3.33%) |
Sep 22, 2008 | 6.133 | 6.133 | 5.619 | 5.754 | 123,367 | -0.15(-2.53%) |
Sep 19, 2008 | 5.151 | 6.397 | 4.833 | 5.903 | 0 | +1.14(+23.99%) |
Sep 18, 2008 | 4.891 | 4.944 | 4.507 | 4.761 | 747,165 | +0.00(+0.02%) |
Sep 17, 2008 | 5.086 | 5.324 | 4.611 | 4.760 | 1,302,404 | -0.56(-10.46%) |
Sep 16, 2008 | 5.489 | 5.504 | 4.902 | 5.316 | 729,878 | -0.25(-4.55%) |
Sep 15, 2008 | 6.084 | 6.084 | 5.512 | 5.570 | 141,653 | -0.56(-9.08%) |
Sep 12, 2008 | 5.819 | 6.153 | 5.819 | 6.126 | 0 | +0.17(+2.90%) |
Sep 11, 2008 | 5.953 | 5.953 | 5.734 | 5.953 | 176,788 | -0.08(-1.40%) |
Sep 10, 2008 | 6.137 | 6.137 | 5.830 | 6.038 | 217,257 | -0.04(-0.63%) |
Sep 09, 2008 | 6.091 | 6.145 | 5.811 | 6.076 | 428,815 | -0.14(-2.28%) |
Sep 08, 2008 | 6.878 | 6.878 | 6.176 | 6.218 | 126,970 | -0.15(-2.35%) |
Sep 05, 2008 | 6.310 | 6.367 | 6.087 | 6.367 | 0 | -0.02(-0.36%) |
Sep 04, 2008 | 6.847 | 6.847 | 6.291 | 6.390 | 135,091 | -0.20(-2.97%) |
Sep 03, 2008 | 6.674 | 6.674 | 6.513 | 6.586 | 136,645 | -0.15(-2.28%) |
Sep 02, 2008 | 7.541 | 7.541 | 6.632 | 6.739 | 128,584 | -0.24(-3.46%) |
Aug 29, 2008 | 6.943 | 6.981 | 6.820 | 6.981 | 0 | +0.02(+0.33%) |
Aug 28, 2008 | 6.889 | 6.958 | 6.809 | 6.958 | 193,126 | +0.05(+0.67%) |
Aug 27, 2008 | 6.985 | 6.993 | 6.809 | 6.912 | 497,839 | -0.08(-1.15%) |
Aug 26, 2008 | 6.973 | 7.042 | 6.904 | 6.993 | 117,684 | -0.00(-0.05%) |
Aug 25, 2008 | 6.935 | 7.069 | 6.904 | 6.996 | 52,503 | -0.05(-0.65%) |
Aug 22, 2008 | 7.035 | 7.089 | 6.947 | 7.042 | 0 | -0.04(-0.54%) |
Aug 21, 2008 | 7.089 | 7.089 | 6.985 | 7.081 | 89,082 | +0.03(+0.44%) |
Aug 20, 2008 | 7.219 | 7.284 | 7.000 | 7.050 | 58,963 | -0.08(-1.18%) |
Aug 19, 2008 | 7.288 | 7.288 | 7.026 | 7.135 | 47,917 | -0.15(-2.11%) |
Aug 18, 2008 | 7.250 | 7.392 | 7.219 | 7.288 | 105,762 | -0.03(-0.47%) |
Aug 15, 2008 | 7.319 | 7.326 | 7.211 | 7.322 | 0 | +0.07(+1.01%) |
Aug 14, 2008 | 7.115 | 7.361 | 7.096 | 7.250 | 169,777 | +0.15(+2.16%) |
Aug 13, 2008 | 6.751 | 7.142 | 6.751 | 7.096 | 280,076 | +0.19(+2.72%) |
Aug 12, 2008 | 6.966 | 7.142 | 6.901 | 6.908 | 93,657 | +0.04(+0.61%) |
Aug 11, 2008 | 6.950 | 7.131 | 6.793 | 6.866 | 156,309 | -0.22(-3.09%) |
Aug 08, 2008 | 7.280 | 7.284 | 7.023 | 7.085 | 199,328 | -0.14(-1.96%) |
Aug 07, 2008 | 7.204 | 7.269 | 7.142 | 7.227 | 110,564 | +0.03(+0.48%) |
Aug 06, 2008 | 7.476 | 7.476 | 7.186 | 7.192 | 373,223 | +0.13(+1.90%) |
Aug 05, 2008 | 6.732 | 7.117 | 6.590 | 7.058 | 199,534 | +0.01(+0.16%) |
Aug 04, 2008 | 7.169 | 7.188 | 6.977 | 7.046 | 130,091 | -0.10(-1.38%) |