Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.900 | 4.018 | 3.877 | 3.990 | 195,801 | +0.09(+2.32%) |
Oct 30, 2008 | 3.937 | 3.965 | 3.827 | 3.900 | 216,690 | +0.09(+2.31%) |
Oct 29, 2008 | 3.917 | 3.952 | 3.807 | 3.812 | 212,879 | -0.07(-1.87%) |
Oct 28, 2008 | 3.711 | 3.884 | 3.608 | 3.884 | 311,717 | +0.17(+4.67%) |
Oct 27, 2008 | 3.724 | 3.741 | 3.626 | 3.711 | 207,749 | -0.03(-0.81%) |
Oct 24, 2008 | 3.771 | 3.887 | 3.699 | 3.741 | 249,785 | -0.28(-6.87%) |
Oct 23, 2008 | 4.018 | 4.073 | 3.789 | 4.018 | 340,655 | +0.10(+2.50%) |
Oct 22, 2008 | 3.982 | 4.050 | 3.859 | 3.920 | 292,438 | -0.11(-2.74%) |
Oct 21, 2008 | 4.065 | 4.110 | 3.992 | 4.030 | 349,818 | -0.06(-1.41%) |
Oct 20, 2008 | 4.020 | 4.090 | 3.932 | 4.088 | 197,673 | +0.13(+3.16%) |
Oct 17, 2008 | 3.545 | 3.967 | 3.545 | 3.963 | 256,376 | +0.26(+7.00%) |
Oct 16, 2008 | 3.616 | 3.721 | 3.395 | 3.704 | 252,138 | +0.09(+2.43%) |
Oct 15, 2008 | 3.884 | 3.884 | 3.520 | 3.616 | 306,062 | -0.34(-8.57%) |
Oct 14, 2008 | 4.078 | 4.080 | 3.842 | 3.955 | 332,196 | +0.23(+6.06%) |
Oct 13, 2008 | 3.309 | 3.753 | 3.302 | 3.729 | 534,135 | +0.68(+22.42%) |
Oct 10, 2008 | 2.639 | 3.116 | 2.611 | 3.046 | 756,616 | -0.22(-6.69%) |
Oct 09, 2008 | 3.445 | 3.545 | 3.252 | 3.264 | 507,340 | -0.23(-6.47%) |
Oct 08, 2008 | 3.528 | 3.598 | 3.149 | 3.490 | 607,421 | -0.16(-4.27%) |
Oct 07, 2008 | 3.852 | 4.110 | 3.581 | 3.646 | 559,591 | -0.20(-5.10%) |
Oct 06, 2008 | 4.143 | 4.193 | 3.653 | 3.842 | 564,876 | -0.60(-13.56%) |
Oct 03, 2008 | 4.419 | 4.542 | 4.391 | 4.444 | 228,434 | +0.05(+1.03%) |
Oct 02, 2008 | 4.470 | 4.470 | 4.387 | 4.399 | 208,251 | -0.07(-1.63%) |
Oct 01, 2008 | 4.294 | 4.492 | 4.271 | 4.472 | 155,880 | +0.16(+3.79%) |
Sep 30, 2008 | 4.168 | 4.316 | 4.138 | 4.309 | 227,411 | +0.23(+5.67%) |
Sep 29, 2008 | 4.620 | 4.620 | 3.960 | 4.078 | 495,588 | -0.64(-13.48%) |
Sep 26, 2008 | 4.512 | 4.713 | 4.512 | 4.713 | 0 | -0.03(-0.53%) |
Sep 25, 2008 | 4.680 | 4.763 | 4.650 | 4.738 | 324,581 | +0.15(+3.17%) |
Sep 24, 2008 | 4.565 | 4.618 | 4.560 | 4.593 | 114,123 | -0.07(-1.40%) |
Sep 23, 2008 | 4.693 | 4.706 | 4.615 | 4.658 | 219,729 | -0.07(-1.54%) |
Sep 22, 2008 | 4.788 | 4.874 | 4.693 | 4.731 | 191,273 | -0.18(-3.63%) |
Sep 19, 2008 | 4.678 | 4.909 | 4.670 | 4.909 | 0 | +0.57(+13.14%) |
Sep 18, 2008 | 4.369 | 4.412 | 4.100 | 4.339 | 407,689 | -0.06(-1.37%) |
Sep 17, 2008 | 4.623 | 4.746 | 4.357 | 4.399 | 416,267 | -0.34(-7.10%) |
Sep 16, 2008 | 4.685 | 4.819 | 4.618 | 4.736 | 440,839 | -0.22(-4.36%) |
Sep 15, 2008 | 5.027 | 5.175 | 4.952 | 4.952 | 218,518 | -0.32(-6.05%) |
Sep 12, 2008 | 5.255 | 5.271 | 5.110 | 5.271 | 235,914 | -0.09(-1.64%) |
Sep 11, 2008 | 5.421 | 5.421 | 5.333 | 5.358 | 169,313 | -0.13(-2.29%) |
Sep 10, 2008 | 5.750 | 5.750 | 5.456 | 5.484 | 299,045 | -0.29(-5.08%) |
Sep 09, 2008 | 5.893 | 5.926 | 5.662 | 5.778 | 220,625 | -0.11(-1.88%) |
Sep 08, 2008 | 6.016 | 6.046 | 5.883 | 5.888 | 134,606 | -0.06(-1.05%) |
Sep 05, 2008 | 5.966 | 5.974 | 5.793 | 5.951 | 0 | -0.05(-0.88%) |
Sep 04, 2008 | 6.069 | 6.071 | 5.964 | 6.004 | 128,703 | -0.08(-1.24%) |
Sep 03, 2008 | 5.976 | 6.079 | 5.926 | 6.079 | 139,281 | +0.14(+2.28%) |
Sep 02, 2008 | 5.964 | 6.001 | 5.888 | 5.943 | 195,268 | +0.11(+1.81%) |
Aug 29, 2008 | 5.818 | 5.853 | 5.790 | 5.838 | 111,049 | +0.00(+0.04%) |
Aug 28, 2008 | 5.795 | 5.835 | 5.780 | 5.835 | 53,848 | +0.09(+1.62%) |
Aug 27, 2008 | 5.687 | 5.805 | 5.687 | 5.743 | 141,248 | +0.04(+0.75%) |
Aug 26, 2008 | 5.700 | 5.738 | 5.680 | 5.700 | 159,632 | +0.05(+0.84%) |
Aug 25, 2008 | 5.712 | 5.738 | 5.607 | 5.652 | 120,774 | -0.12(-2.00%) |
Aug 22, 2008 | 5.692 | 5.775 | 5.692 | 5.768 | 117,138 | +0.08(+1.37%) |
Aug 21, 2008 | 5.660 | 5.710 | 5.620 | 5.690 | 114,844 | +0.03(+0.49%) |
Aug 20, 2008 | 5.645 | 5.670 | 5.635 | 5.662 | 102,869 | +0.01(+0.18%) |
Aug 19, 2008 | 5.697 | 5.697 | 5.619 | 5.652 | 96,971 | -0.05(-0.92%) |
Aug 18, 2008 | 5.858 | 5.858 | 5.685 | 5.705 | 139,890 | -0.14(-2.36%) |
Aug 15, 2008 | 5.808 | 5.936 | 5.808 | 5.843 | 0 | +0.04(+0.61%) |
Aug 14, 2008 | 5.883 | 5.901 | 5.803 | 5.808 | 126,194 | -0.07(-1.24%) |
Aug 13, 2008 | 5.991 | 5.994 | 5.876 | 5.881 | 91,857 | -0.26(-4.17%) |
Aug 12, 2008 | 6.202 | 6.202 | 6.124 | 6.137 | 64,525 | -0.08(-1.29%) |
Aug 11, 2008 | 6.292 | 6.310 | 6.174 | 6.217 | 84,649 | -0.11(-1.75%) |
Aug 08, 2008 | 6.277 | 6.330 | 6.272 | 6.328 | 52,051 | +0.08(+1.20%) |
Aug 07, 2008 | 6.232 | 6.309 | 6.205 | 6.252 | 120,420 | +0.01(+0.16%) |
Aug 06, 2008 | 6.265 | 6.265 | 6.195 | 6.242 | 80,523 | -0.06(-0.96%) |
Aug 05, 2008 | 6.212 | 6.308 | 6.212 | 6.303 | 74,712 | +0.02(+0.28%) |
Aug 04, 2008 | 6.310 | 6.310 | 6.245 | 6.285 | 45,432 | +0.01(+0.12%) |