Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.697 | 4.144 | 3.651 | 4.144 | 0 | +0.42(+11.15%) |
Oct 30, 2008 | 3.595 | 3.728 | 3.477 | 3.728 | 96,056 | +0.13(+3.69%) |
Oct 29, 2008 | 3.501 | 3.756 | 3.501 | 3.595 | 60,865 | +0.08(+2.39%) |
Oct 28, 2008 | 3.536 | 3.536 | 3.211 | 3.512 | 239,520 | -0.02(-0.69%) |
Oct 27, 2008 | 3.515 | 3.830 | 3.515 | 3.536 | 98,502 | -0.19(-5.15%) |
Oct 24, 2008 | 3.529 | 3.843 | 3.529 | 3.728 | 0 | -0.13(-3.44%) |
Oct 23, 2008 | 3.833 | 3.899 | 3.567 | 3.861 | 57,708 | +0.07(+1.94%) |
Oct 22, 2008 | 3.892 | 4.008 | 3.732 | 3.788 | 42,963 | -0.24(-5.98%) |
Oct 21, 2008 | 3.997 | 4.144 | 3.899 | 4.029 | 64,382 | -0.04(-1.03%) |
Oct 20, 2008 | 4.203 | 4.263 | 3.959 | 4.071 | 57,742 | -0.14(-3.40%) |
Oct 17, 2008 | 4.291 | 4.549 | 4.106 | 4.214 | 0 | -0.42(-8.98%) |
Oct 16, 2008 | 4.221 | 4.630 | 3.781 | 4.630 | 252,828 | +0.46(+11.16%) |
Oct 15, 2008 | 4.451 | 4.630 | 4.165 | 4.165 | 182,656 | -0.45(-9.83%) |
Oct 14, 2008 | 4.651 | 4.885 | 4.403 | 4.619 | 165,132 | +0.10(+2.32%) |
Oct 13, 2008 | 3.718 | 4.514 | 3.627 | 4.514 | 241,088 | +1.01(+28.81%) |
Oct 10, 2008 | 3.658 | 4.403 | 3.284 | 3.505 | 0 | -0.34(-8.74%) |
Oct 09, 2008 | 4.794 | 4.801 | 3.840 | 3.840 | 285,869 | -0.85(-18.11%) |
Oct 08, 2008 | 4.714 | 5.098 | 4.661 | 4.689 | 173,154 | -0.14(-2.82%) |
Oct 07, 2008 | 5.416 | 5.468 | 4.783 | 4.825 | 130,156 | -0.57(-10.56%) |
Oct 06, 2008 | 5.531 | 5.657 | 5.070 | 5.395 | 171,806 | -0.32(-5.62%) |
Oct 03, 2008 | 5.776 | 6.213 | 5.468 | 5.716 | 0 | +0.05(+0.93%) |
Oct 02, 2008 | 5.695 | 5.877 | 5.416 | 5.664 | 157,848 | -0.04(-0.73%) |
Oct 01, 2008 | 6.073 | 6.342 | 5.636 | 5.706 | 140,176 | -0.47(-7.58%) |
Sep 30, 2008 | 6.230 | 6.541 | 5.626 | 6.174 | 246,280 | +0.14(+2.26%) |
Sep 29, 2008 | 6.115 | 6.356 | 6.031 | 6.038 | 84,221 | -0.21(-3.36%) |
Sep 26, 2008 | 5.758 | 6.247 | 5.758 | 6.247 | 0 | +0.31(+5.30%) |
Sep 25, 2008 | 5.783 | 6.024 | 5.699 | 5.933 | 61,054 | +0.24(+4.17%) |
Sep 24, 2008 | 6.003 | 6.108 | 5.688 | 5.695 | 109,690 | -0.33(-5.45%) |
Sep 23, 2008 | 6.213 | 6.286 | 5.992 | 6.024 | 68,114 | -0.23(-3.63%) |
Sep 22, 2008 | 6.094 | 6.429 | 6.090 | 6.251 | 71,242 | -0.18(-2.77%) |
Sep 19, 2008 | 5.643 | 6.429 | 5.552 | 6.429 | 0 | +0.55(+9.39%) |
Sep 18, 2008 | 5.608 | 5.877 | 5.416 | 5.877 | 195,074 | +0.39(+7.20%) |
Sep 17, 2008 | 5.573 | 5.647 | 5.311 | 5.482 | 197,724 | -0.17(-3.03%) |
Sep 16, 2008 | 5.517 | 5.733 | 5.447 | 5.653 | 141,129 | +0.13(+2.28%) |
Sep 15, 2008 | 5.748 | 5.870 | 5.517 | 5.528 | 152,047 | -0.35(-5.95%) |
Sep 12, 2008 | 5.776 | 5.881 | 5.695 | 5.877 | 0 | +0.12(+2.06%) |
Sep 11, 2008 | 5.783 | 5.888 | 5.730 | 5.758 | 134,809 | -0.07(-1.20%) |
Sep 10, 2008 | 5.699 | 5.902 | 5.671 | 5.828 | 160,032 | +0.18(+3.15%) |
Sep 09, 2008 | 5.884 | 5.947 | 5.650 | 5.650 | 365,710 | -0.23(-3.98%) |
Sep 08, 2008 | 5.940 | 6.045 | 5.807 | 5.884 | 224,380 | -0.00(-0.06%) |
Sep 05, 2008 | 5.849 | 5.929 | 5.783 | 5.888 | 0 | -0.03(-0.47%) |
Sep 04, 2008 | 5.999 | 6.003 | 5.867 | 5.916 | 179,115 | -0.15(-2.48%) |
Sep 03, 2008 | 6.349 | 6.370 | 6.062 | 6.066 | 198,308 | -0.25(-3.93%) |
Sep 02, 2008 | 6.296 | 6.740 | 6.213 | 6.314 | 655,389 | +0.03(+0.50%) |
Aug 29, 2008 | 6.289 | 6.342 | 6.261 | 6.282 | 0 | -0.01(-0.11%) |
Aug 28, 2008 | 6.247 | 6.352 | 6.185 | 6.289 | 186,313 | +0.00(+0.00%) |
Aug 27, 2008 | 6.272 | 6.307 | 6.167 | 6.289 | 134,440 | +0.00(+0.06%) |
Aug 26, 2008 | 6.289 | 6.402 | 6.192 | 6.286 | 67,058 | +0.00(+0.06%) |
Aug 25, 2008 | 6.433 | 6.461 | 6.254 | 6.282 | 57,078 | -0.14(-2.23%) |
Aug 22, 2008 | 6.562 | 6.639 | 6.220 | 6.426 | 0 | -0.02(-0.33%) |
Aug 21, 2008 | 6.412 | 6.524 | 6.338 | 6.447 | 113,027 | -0.05(-0.81%) |
Aug 20, 2008 | 6.513 | 6.632 | 6.443 | 6.499 | 88,577 | +0.02(+0.38%) |
Aug 19, 2008 | 6.621 | 6.639 | 6.443 | 6.475 | 205,918 | -0.19(-2.83%) |
Aug 18, 2008 | 6.524 | 6.751 | 6.513 | 6.663 | 151,105 | +0.19(+2.91%) |
Aug 15, 2008 | 6.464 | 6.499 | 6.185 | 6.475 | 0 | +0.07(+1.15%) |
Aug 14, 2008 | 6.006 | 6.478 | 6.006 | 6.401 | 168,540 | +0.41(+6.82%) |
Aug 13, 2008 | 5.853 | 6.048 | 5.811 | 5.992 | 87,246 | +0.14(+2.39%) |
Aug 12, 2008 | 5.863 | 5.975 | 5.821 | 5.853 | 146,804 | -0.05(-0.89%) |
Aug 11, 2008 | 5.895 | 6.041 | 5.832 | 5.905 | 177,516 | +0.06(+0.96%) |
Aug 08, 2008 | 5.734 | 5.888 | 5.734 | 5.849 | 128,230 | +0.12(+2.07%) |
Aug 07, 2008 | 5.835 | 5.853 | 5.730 | 5.730 | 180,455 | -0.16(-2.73%) |
Aug 06, 2008 | 5.811 | 6.097 | 5.776 | 5.891 | 227,946 | +0.04(+0.66%) |
Aug 05, 2008 | 5.943 | 6.027 | 5.804 | 5.853 | 191,594 | -0.02(-0.42%) |
Aug 04, 2008 | 5.946 | 6.052 | 5.842 | 5.877 | 207,643 | -0.06(-1.00%) |