Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.663 | 5.070 | 4.663 | 4.775 | 47,422 | +0.29(+6.39%) |
Oct 30, 2008 | 4.655 | 4.743 | 4.440 | 4.488 | 54,019 | -0.17(-3.60%) |
Oct 29, 2008 | 5.189 | 5.189 | 4.647 | 4.655 | 14,689 | -0.66(-12.44%) |
Oct 28, 2008 | 4.504 | 5.317 | 4.448 | 5.317 | 20,973 | +0.89(+20.18%) |
Oct 27, 2008 | 4.424 | 4.751 | 4.424 | 4.424 | 10,672 | -0.28(-5.93%) |
Oct 24, 2008 | 4.368 | 4.703 | 3.675 | 4.703 | 54,708 | -0.16(-3.28%) |
Oct 23, 2008 | 5.117 | 5.117 | 4.862 | 4.862 | 37,557 | -0.33(-6.30%) |
Oct 22, 2008 | 5.285 | 5.285 | 5.133 | 5.189 | 9,040 | -0.18(-3.41%) |
Oct 21, 2008 | 5.372 | 5.372 | 5.372 | 5.372 | 0 | +0.00(+0.00%) |
Oct 20, 2008 | 5.978 | 5.978 | 5.062 | 5.372 | 19,306 | -0.26(-4.67%) |
Oct 17, 2008 | 5.620 | 5.659 | 5.620 | 5.635 | 2,818 | -0.02(-0.42%) |
Oct 16, 2008 | 5.659 | 5.699 | 5.133 | 5.659 | 15,838 | +0.02(+0.28%) |
Oct 15, 2008 | 5.787 | 6.138 | 5.564 | 5.643 | 19,338 | -0.54(-8.76%) |
Oct 14, 2008 | 6.178 | 6.257 | 6.106 | 6.185 | 6,590 | -0.03(-0.51%) |
Oct 13, 2008 | 5.580 | 6.217 | 5.580 | 6.217 | 20,731 | +0.73(+13.21%) |
Oct 10, 2008 | 5.213 | 5.492 | 4.799 | 5.492 | 53,405 | -0.10(-1.71%) |
Oct 09, 2008 | 5.731 | 5.731 | 5.301 | 5.588 | 19,241 | +0.01(+0.14%) |
Oct 08, 2008 | 5.787 | 5.787 | 5.221 | 5.580 | 49,721 | -0.14(-2.37%) |
Oct 07, 2008 | 6.289 | 6.297 | 5.636 | 5.715 | 24,917 | -0.58(-9.24%) |
Oct 06, 2008 | 6.449 | 6.648 | 5.643 | 6.297 | 34,210 | -0.42(-6.29%) |
Oct 03, 2008 | 6.178 | 7.070 | 6.162 | 6.720 | 9,853 | +0.35(+5.51%) |
Oct 02, 2008 | 6.592 | 6.847 | 6.217 | 6.369 | 12,379 | -0.27(-4.08%) |
Oct 01, 2008 | 6.855 | 6.959 | 6.604 | 6.640 | 34,503 | -0.33(-4.80%) |
Sep 30, 2008 | 6.624 | 6.975 | 6.237 | 6.975 | 16,440 | +0.24(+3.55%) |
Sep 29, 2008 | 6.799 | 7.230 | 5.580 | 6.735 | 41,463 | -0.07(-1.03%) |
Sep 26, 2008 | 7.094 | 7.094 | 6.688 | 6.806 | 17,736 | -0.27(-3.85%) |
Sep 25, 2008 | 7.102 | 7.110 | 7.078 | 7.078 | 2,289 | -0.08(-1.17%) |
Sep 24, 2008 | 7.246 | 7.325 | 7.118 | 7.162 | 14,112 | +0.07(+0.96%) |
Sep 23, 2008 | 7.102 | 7.373 | 7.078 | 7.094 | 8,301 | -0.20(-2.73%) |
Sep 22, 2008 | 7.389 | 7.413 | 6.775 | 7.293 | 16,309 | -0.04(-0.54%) |
Sep 19, 2008 | 7.214 | 7.333 | 7.070 | 7.333 | 65,604 | +0.15(+2.11%) |
Sep 18, 2008 | 6.855 | 7.182 | 6.680 | 7.182 | 34,657 | +0.21(+2.97%) |
Sep 17, 2008 | 6.696 | 7.134 | 6.465 | 6.975 | 24,062 | +0.04(+0.57%) |
Sep 16, 2008 | 6.696 | 7.134 | 6.456 | 6.935 | 20,018 | +0.14(+1.99%) |
Sep 15, 2008 | 6.624 | 7.094 | 6.624 | 6.799 | 23,836 | -0.31(-4.37%) |
Sep 12, 2008 | 6.735 | 7.126 | 6.727 | 7.110 | 25,081 | +0.16(+2.29%) |
Sep 11, 2008 | 6.855 | 6.967 | 6.528 | 6.951 | 21,260 | +0.02(+0.23%) |
Sep 10, 2008 | 6.935 | 6.967 | 6.496 | 6.935 | 19,793 | +0.20(+2.96%) |
Sep 09, 2008 | 6.576 | 6.855 | 6.576 | 6.736 | 10,412 | +0.16(+2.43%) |
Sep 08, 2008 | 6.480 | 6.576 | 6.313 | 6.576 | 5,770 | +0.00(+0.00%) |
Sep 05, 2008 | 6.727 | 6.727 | 6.472 | 6.576 | 4,140 | -0.28(-4.07%) |
Sep 04, 2008 | 6.975 | 6.975 | 6.600 | 6.855 | 11,219 | -0.06(-0.92%) |
Sep 03, 2008 | 6.680 | 7.038 | 6.680 | 6.919 | 16,438 | +0.30(+4.54%) |
Sep 02, 2008 | 6.552 | 6.767 | 6.552 | 6.619 | 4,202 | +0.11(+1.76%) |
Aug 29, 2008 | 6.568 | 6.568 | 6.504 | 6.504 | 1,442 | -0.09(-1.33%) |
Aug 28, 2008 | 6.576 | 6.664 | 6.528 | 6.592 | 4,950 | -0.02(-0.24%) |
Aug 27, 2008 | 6.377 | 6.616 | 6.377 | 6.608 | 2,815 | +0.16(+2.47%) |
Aug 26, 2008 | 6.425 | 6.449 | 6.201 | 6.449 | 5,113 | -0.03(-0.49%) |
Aug 25, 2008 | 6.417 | 6.536 | 6.417 | 6.480 | 10,031 | +0.03(+0.49%) |
Aug 22, 2008 | 5.875 | 6.456 | 5.875 | 6.449 | 11,516 | +0.15(+2.41%) |
Aug 21, 2008 | 6.002 | 6.297 | 5.994 | 6.297 | 4,116 | +0.25(+4.08%) |
Aug 20, 2008 | 6.289 | 6.297 | 6.050 | 6.050 | 3,387 | -0.06(-1.04%) |
Aug 19, 2008 | 6.114 | 6.114 | 6.114 | 6.114 | 125 | -0.18(-2.91%) |
Aug 18, 2008 | 6.361 | 6.361 | 6.297 | 6.297 | 2,346 | +0.04(+0.64%) |
Aug 15, 2008 | 5.994 | 6.257 | 5.994 | 6.257 | 3,417 | +0.35(+5.94%) |
Aug 14, 2008 | 5.907 | 6.002 | 5.906 | 5.906 | 639 | -0.07(-1.20%) |
Aug 13, 2008 | 6.114 | 6.193 | 5.835 | 5.978 | 6,508 | -0.04(-0.66%) |
Aug 12, 2008 | 5.731 | 6.106 | 5.731 | 6.018 | 14,289 | +0.18(+3.14%) |
Aug 11, 2008 | 5.819 | 5.867 | 5.819 | 5.835 | 815 | -0.06(-1.08%) |
Aug 08, 2008 | 5.843 | 5.899 | 5.843 | 5.899 | 1,669 | +0.04(+0.68%) |
Aug 07, 2008 | 5.859 | 5.859 | 5.859 | 5.859 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 5.938 | 5.938 | 5.779 | 5.859 | 8,014 | -0.19(-3.16%) |
Aug 05, 2008 | 5.986 | 6.178 | 5.819 | 6.050 | 2,509 | -0.13(-2.06%) |
Aug 04, 2008 | 6.217 | 6.217 | 6.178 | 6.178 | 276 | -0.08(-1.27%) |