Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.443 | 5.004 | 4.265 | 4.906 | 39,733 | +0.44(+9.82%) |
Oct 30, 2008 | 3.737 | 4.476 | 3.720 | 4.468 | 114,051 | +0.29(+7.00%) |
Oct 29, 2008 | 4.126 | 4.289 | 3.907 | 4.175 | 39,275 | +0.05(+1.18%) |
Oct 28, 2008 | 3.883 | 4.208 | 3.712 | 4.126 | 77,986 | +0.45(+12.14%) |
Oct 27, 2008 | 3.923 | 4.078 | 3.680 | 3.680 | 29,372 | -0.30(-7.55%) |
Oct 24, 2008 | 3.866 | 4.102 | 3.866 | 3.980 | 63,969 | -0.06(-1.61%) |
Oct 23, 2008 | 4.078 | 4.094 | 3.907 | 4.045 | 69,190 | -0.01(-0.20%) |
Oct 22, 2008 | 4.078 | 4.135 | 4.013 | 4.053 | 63,185 | -0.17(-4.04%) |
Oct 21, 2008 | 4.175 | 4.419 | 4.159 | 4.224 | 72,717 | +0.01(+0.19%) |
Oct 20, 2008 | 4.183 | 4.443 | 3.972 | 4.216 | 185,348 | +0.01(+0.19%) |
Oct 17, 2008 | 4.411 | 4.500 | 4.151 | 4.208 | 266,354 | -0.30(-6.67%) |
Oct 16, 2008 | 4.321 | 4.565 | 4.200 | 4.508 | 96,493 | +0.30(+7.14%) |
Oct 15, 2008 | 4.671 | 4.849 | 4.191 | 4.208 | 55,725 | -0.54(-11.30%) |
Oct 14, 2008 | 5.394 | 5.394 | 4.703 | 4.744 | 101,334 | -0.47(-9.03%) |
Oct 13, 2008 | 5.052 | 5.215 | 4.663 | 5.215 | 94,814 | +0.41(+8.63%) |
Oct 10, 2008 | 4.663 | 4.801 | 3.972 | 4.801 | 199,362 | +0.16(+3.50%) |
Oct 09, 2008 | 4.370 | 4.866 | 4.370 | 4.638 | 164,748 | +0.29(+6.73%) |
Oct 08, 2008 | 4.200 | 4.695 | 4.118 | 4.346 | 145,697 | +0.03(+0.75%) |
Oct 07, 2008 | 4.752 | 4.833 | 4.305 | 4.313 | 134,129 | -0.39(-8.29%) |
Oct 06, 2008 | 4.736 | 4.752 | 4.533 | 4.703 | 109,412 | -0.14(-2.85%) |
Oct 03, 2008 | 4.890 | 4.979 | 4.760 | 4.841 | 115,463 | +0.01(+0.17%) |
Oct 02, 2008 | 5.239 | 5.239 | 4.776 | 4.833 | 167,420 | -0.37(-7.18%) |
Oct 01, 2008 | 5.385 | 5.467 | 4.906 | 5.207 | 92,186 | -0.23(-4.19%) |
Sep 30, 2008 | 5.085 | 5.475 | 5.044 | 5.434 | 105,095 | +0.23(+4.37%) |
Sep 29, 2008 | 5.199 | 5.589 | 4.906 | 5.207 | 94,430 | -0.18(-3.32%) |
Sep 26, 2008 | 5.410 | 5.475 | 5.158 | 5.385 | 77,818 | -0.17(-3.07%) |
Sep 25, 2008 | 5.459 | 5.556 | 5.199 | 5.556 | 98,879 | +0.24(+4.43%) |
Sep 24, 2008 | 5.645 | 5.645 | 5.321 | 5.321 | 54,505 | -0.18(-3.25%) |
Sep 23, 2008 | 5.467 | 5.621 | 5.426 | 5.499 | 92,928 | +0.14(+2.58%) |
Sep 22, 2008 | 5.654 | 5.654 | 5.093 | 5.361 | 159,247 | -0.32(-5.58%) |
Sep 19, 2008 | 5.548 | 5.970 | 5.312 | 5.678 | 287,646 | +0.28(+5.27%) |
Sep 18, 2008 | 5.564 | 5.662 | 5.207 | 5.394 | 203,963 | -0.02(-0.30%) |
Sep 17, 2008 | 5.897 | 5.978 | 5.280 | 5.410 | 133,538 | -0.58(-9.76%) |
Sep 16, 2008 | 5.889 | 6.043 | 5.483 | 5.995 | 99,572 | +0.08(+1.37%) |
Sep 15, 2008 | 6.165 | 6.344 | 5.897 | 5.913 | 46,834 | -0.31(-4.96%) |
Sep 12, 2008 | 6.076 | 6.320 | 5.938 | 6.222 | 57,561 | +0.09(+1.46%) |
Sep 11, 2008 | 6.133 | 6.190 | 5.946 | 6.133 | 64,407 | -0.10(-1.56%) |
Sep 10, 2008 | 6.190 | 6.425 | 5.970 | 6.230 | 58,280 | +0.17(+2.81%) |
Sep 09, 2008 | 6.247 | 6.344 | 6.052 | 6.060 | 62,578 | -0.19(-3.12%) |
Sep 08, 2008 | 6.141 | 6.336 | 5.970 | 6.255 | 77,136 | +0.29(+4.90%) |
Sep 05, 2008 | 5.970 | 6.060 | 5.881 | 5.962 | 76,867 | +0.02(+0.27%) |
Sep 04, 2008 | 6.173 | 6.206 | 5.905 | 5.946 | 106,359 | -0.24(-3.94%) |
Sep 03, 2008 | 6.247 | 6.425 | 6.190 | 6.190 | 102,977 | -0.06(-0.91%) |
Sep 02, 2008 | 6.287 | 6.588 | 6.182 | 6.247 | 51,549 | +0.08(+1.32%) |
Aug 29, 2008 | 6.531 | 6.612 | 6.149 | 6.165 | 98,347 | -0.37(-5.71%) |
Aug 28, 2008 | 6.173 | 6.616 | 6.149 | 6.539 | 87,857 | +0.40(+6.48%) |
Aug 27, 2008 | 5.970 | 6.230 | 5.970 | 6.141 | 59,189 | +0.16(+2.72%) |
Aug 26, 2008 | 6.011 | 6.052 | 5.954 | 5.978 | 65,815 | +0.02(+0.27%) |
Aug 25, 2008 | 5.913 | 6.092 | 5.913 | 5.962 | 129,917 | +0.06(+0.96%) |
Aug 22, 2008 | 5.702 | 5.970 | 5.645 | 5.905 | 109,650 | +0.19(+3.41%) |
Aug 21, 2008 | 5.719 | 5.873 | 5.694 | 5.710 | 77,892 | -0.06(-1.13%) |
Aug 20, 2008 | 5.710 | 5.930 | 5.710 | 5.775 | 120,509 | +0.11(+2.01%) |
Aug 19, 2008 | 6.092 | 6.092 | 5.589 | 5.662 | 115,021 | -0.41(-6.69%) |
Aug 18, 2008 | 6.352 | 6.482 | 6.027 | 6.068 | 78,798 | -0.32(-4.96%) |
Aug 15, 2008 | 6.539 | 6.653 | 6.173 | 6.385 | 97,045 | -0.07(-1.13%) |
Aug 14, 2008 | 6.173 | 6.522 | 6.173 | 6.458 | 97,375 | +0.28(+4.61%) |
Aug 13, 2008 | 6.100 | 6.206 | 6.100 | 6.173 | 118,788 | +0.06(+1.06%) |
Aug 12, 2008 | 5.922 | 6.141 | 5.922 | 6.108 | 109,170 | +0.17(+2.87%) |
Aug 11, 2008 | 6.076 | 6.100 | 5.889 | 5.938 | 93,806 | -0.11(-1.88%) |
Aug 08, 2008 | 5.767 | 6.100 | 5.767 | 6.052 | 117,288 | +0.32(+5.52%) |
Aug 07, 2008 | 5.816 | 5.824 | 5.702 | 5.735 | 204,318 | -0.02(-0.28%) |
Aug 06, 2008 | 5.995 | 5.995 | 5.719 | 5.751 | 120,118 | -0.28(-4.71%) |
Aug 05, 2008 | 5.857 | 6.092 | 5.800 | 6.035 | 168,060 | +0.21(+3.63%) |
Aug 04, 2008 | 5.751 | 5.962 | 5.654 | 5.824 | 157,924 | +0.06(+0.99%) |