Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.088 | 4.241 | 4.019 | 4.241 | 10,930 | +0.16(+3.92%) |
Oct 30, 2008 | 3.914 | 4.088 | 3.914 | 4.081 | 32,505 | +0.21(+5.39%) |
Oct 29, 2008 | 3.768 | 4.074 | 3.727 | 3.873 | 69,808 | +0.14(+3.72%) |
Oct 28, 2008 | 3.803 | 3.852 | 3.567 | 3.734 | 32,322 | -0.06(-1.47%) |
Oct 27, 2008 | 3.685 | 3.796 | 3.664 | 3.789 | 20,509 | +0.20(+5.62%) |
Oct 24, 2008 | 3.546 | 3.671 | 3.546 | 3.588 | 8,590 | -0.01(-0.39%) |
Oct 23, 2008 | 3.595 | 3.629 | 3.504 | 3.602 | 17,690 | +0.01(+0.39%) |
Oct 22, 2008 | 3.337 | 3.671 | 3.337 | 3.588 | 17,331 | -0.08(-2.27%) |
Oct 21, 2008 | 3.775 | 3.852 | 3.657 | 3.671 | 62,177 | -0.09(-2.40%) |
Oct 20, 2008 | 3.782 | 3.824 | 3.650 | 3.761 | 55,503 | +0.08(+2.27%) |
Oct 17, 2008 | 3.678 | 3.685 | 3.476 | 3.678 | 64,836 | +0.02(+0.57%) |
Oct 16, 2008 | 3.824 | 3.866 | 3.476 | 3.657 | 30,652 | -0.12(-3.13%) |
Oct 15, 2008 | 4.060 | 4.067 | 3.775 | 3.775 | 18,506 | -0.27(-6.70%) |
Oct 14, 2008 | 4.116 | 4.227 | 4.040 | 4.046 | 31,164 | +0.10(+2.46%) |
Oct 13, 2008 | 3.476 | 3.956 | 3.449 | 3.949 | 83,320 | +0.47(+13.37%) |
Oct 10, 2008 | 3.935 | 4.019 | 2.955 | 3.483 | 160,832 | -0.55(-13.62%) |
Oct 09, 2008 | 4.311 | 4.359 | 4.012 | 4.033 | 31,118 | -0.15(-3.49%) |
Oct 08, 2008 | 4.311 | 4.311 | 4.172 | 4.179 | 34,835 | -0.15(-3.53%) |
Oct 07, 2008 | 4.783 | 4.783 | 4.304 | 4.332 | 64,415 | -0.35(-7.43%) |
Oct 06, 2008 | 4.658 | 4.735 | 4.540 | 4.679 | 47,605 | +0.03(+0.75%) |
Oct 03, 2008 | 4.658 | 4.728 | 4.624 | 4.644 | 0 | -0.07(-1.47%) |
Oct 02, 2008 | 4.867 | 4.867 | 4.610 | 4.714 | 26,389 | -0.08(-1.74%) |
Oct 01, 2008 | 5.201 | 5.270 | 4.797 | 4.797 | 32,298 | -0.35(-6.88%) |
Sep 30, 2008 | 5.458 | 5.458 | 5.048 | 5.152 | 53,773 | -0.27(-5.00%) |
Sep 29, 2008 | 5.166 | 5.423 | 4.936 | 5.423 | 73,352 | +0.20(+3.86%) |
Sep 26, 2008 | 5.187 | 5.249 | 5.152 | 5.221 | 0 | -0.09(-1.70%) |
Sep 25, 2008 | 5.500 | 5.500 | 5.270 | 5.312 | 44,550 | -0.26(-4.62%) |
Sep 24, 2008 | 5.583 | 5.653 | 5.458 | 5.569 | 105,261 | -0.06(-1.11%) |
Sep 23, 2008 | 5.604 | 5.743 | 5.604 | 5.632 | 84,827 | +0.00(+0.00%) |
Sep 22, 2008 | 5.875 | 5.875 | 5.562 | 5.632 | 102,588 | -0.28(-4.71%) |
Sep 19, 2008 | 5.722 | 5.910 | 5.632 | 5.910 | 0 | +0.29(+5.07%) |
Sep 18, 2008 | 5.625 | 5.653 | 5.597 | 5.625 | 50,691 | -0.01(-0.12%) |
Sep 17, 2008 | 5.597 | 5.673 | 5.562 | 5.632 | 32,749 | -0.01(-0.25%) |
Sep 16, 2008 | 5.597 | 5.694 | 5.548 | 5.646 | 19,445 | -0.01(-0.25%) |
Sep 15, 2008 | 5.896 | 5.896 | 5.465 | 5.660 | 87,519 | -0.25(-4.24%) |
Sep 12, 2008 | 5.792 | 5.924 | 5.764 | 5.910 | 18,916 | +0.10(+1.80%) |
Sep 11, 2008 | 5.840 | 5.854 | 5.743 | 5.806 | 21,171 | +0.00(+0.00%) |
Sep 10, 2008 | 5.938 | 5.965 | 5.806 | 5.806 | 21,874 | -0.10(-1.76%) |
Sep 09, 2008 | 5.986 | 6.042 | 5.819 | 5.910 | 92,456 | -0.10(-1.73%) |
Sep 08, 2008 | 6.098 | 6.098 | 5.938 | 6.014 | 19,027 | -0.08(-1.37%) |
Sep 05, 2008 | 6.084 | 6.167 | 6.007 | 6.098 | 0 | +0.01(+0.23%) |
Sep 04, 2008 | 5.961 | 6.098 | 5.917 | 6.084 | 42,285 | +0.08(+1.39%) |
Sep 03, 2008 | 5.958 | 6.028 | 5.840 | 6.000 | 25,837 | +0.04(+0.70%) |
Sep 02, 2008 | 5.986 | 5.986 | 5.896 | 5.958 | 51,346 | +0.14(+2.39%) |
Aug 29, 2008 | 5.868 | 5.889 | 5.794 | 5.819 | 0 | -0.08(-1.41%) |
Aug 28, 2008 | 5.924 | 5.924 | 5.833 | 5.903 | 6,328 | +0.03(+0.59%) |
Aug 27, 2008 | 5.889 | 5.910 | 5.833 | 5.868 | 3,739 | -0.04(-0.71%) |
Aug 26, 2008 | 5.806 | 5.986 | 5.799 | 5.910 | 23,717 | +0.10(+1.80%) |
Aug 25, 2008 | 5.958 | 6.091 | 5.806 | 5.806 | 35,540 | -0.07(-1.18%) |
Aug 22, 2008 | 5.910 | 5.924 | 5.743 | 5.875 | 12,225 | -0.04(-0.71%) |
Aug 21, 2008 | 5.917 | 6.014 | 5.771 | 5.917 | 32,792 | +0.01(+0.12%) |
Aug 20, 2008 | 5.910 | 5.924 | 5.833 | 5.910 | 18,697 | +0.02(+0.35%) |
Aug 19, 2008 | 6.014 | 6.070 | 5.882 | 5.889 | 31,095 | -0.18(-2.98%) |
Aug 18, 2008 | 5.910 | 6.174 | 5.910 | 6.070 | 25,088 | +0.19(+3.19%) |
Aug 15, 2008 | 5.910 | 6.250 | 5.861 | 5.882 | 0 | -0.03(-0.47%) |
Aug 14, 2008 | 5.903 | 5.965 | 5.868 | 5.910 | 56,121 | +0.07(+1.19%) |
Aug 13, 2008 | 5.875 | 5.875 | 5.778 | 5.840 | 20,538 | -0.03(-0.47%) |
Aug 12, 2008 | 5.979 | 6.091 | 5.868 | 5.868 | 30,894 | -0.10(-1.63%) |
Aug 11, 2008 | 5.819 | 6.195 | 5.785 | 5.965 | 65,434 | +0.23(+4.00%) |
Aug 08, 2008 | 5.764 | 5.819 | 5.736 | 5.736 | 29,053 | -0.05(-0.84%) |
Aug 07, 2008 | 5.945 | 6.035 | 5.764 | 5.785 | 19,009 | -0.22(-3.59%) |
Aug 06, 2008 | 5.868 | 6.028 | 5.861 | 6.000 | 21,430 | +0.03(+0.47%) |
Aug 05, 2008 | 5.979 | 6.007 | 5.938 | 5.972 | 14,663 | +0.12(+2.02%) |
Aug 04, 2008 | 5.910 | 5.910 | 5.812 | 5.854 | 24,019 | -0.10(-1.75%) |