Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.605 | 5.070 | 4.198 | 4.746 | 308,103 | +0.07(+1.60%) |
Oct 30, 2008 | 4.729 | 4.729 | 4.356 | 4.671 | 177,469 | +0.10(+2.18%) |
Oct 29, 2008 | 4.563 | 4.895 | 3.958 | 4.572 | 327,220 | +0.05(+1.10%) |
Oct 28, 2008 | 4.140 | 4.588 | 3.767 | 4.522 | 208,317 | +0.57(+14.50%) |
Oct 27, 2008 | 3.883 | 4.315 | 3.866 | 3.949 | 108,936 | -0.23(-5.56%) |
Oct 24, 2008 | 3.883 | 4.331 | 3.659 | 4.182 | 219,909 | -0.09(-2.14%) |
Oct 23, 2008 | 4.182 | 4.315 | 3.858 | 4.273 | 284,481 | +0.11(+2.59%) |
Oct 22, 2008 | 3.750 | 4.232 | 3.750 | 4.165 | 283,415 | +0.29(+7.49%) |
Oct 21, 2008 | 3.535 | 4.074 | 3.477 | 3.875 | 320,307 | +0.26(+7.11%) |
Oct 20, 2008 | 3.576 | 4.032 | 3.410 | 3.618 | 420,332 | +0.04(+1.16%) |
Oct 17, 2008 | 4.066 | 4.323 | 3.526 | 3.576 | 339,715 | -0.96(-21.21%) |
Oct 16, 2008 | 4.364 | 4.879 | 3.286 | 4.539 | 383,355 | +0.56(+14.20%) |
Oct 15, 2008 | 4.804 | 4.804 | 3.966 | 3.974 | 138,375 | -1.00(-20.17%) |
Oct 14, 2008 | 6.339 | 6.339 | 4.622 | 4.978 | 86,083 | -1.04(-17.24%) |
Oct 13, 2008 | 6.215 | 6.215 | 5.650 | 6.015 | 198,810 | +0.29(+5.07%) |
Oct 10, 2008 | 4.124 | 5.733 | 3.759 | 5.725 | 214,254 | +1.42(+32.95%) |
Oct 09, 2008 | 4.978 | 4.978 | 4.190 | 4.306 | 208,833 | -0.51(-10.67%) |
Oct 08, 2008 | 4.613 | 5.858 | 4.215 | 4.821 | 87,596 | +0.00(+0.00%) |
Oct 07, 2008 | 5.999 | 6.123 | 4.530 | 4.821 | 64,094 | -1.17(-19.53%) |
Oct 06, 2008 | 5.642 | 7.260 | 5.401 | 5.991 | 93,329 | +0.08(+1.40%) |
Oct 03, 2008 | 5.991 | 6.040 | 5.094 | 5.908 | 80,128 | +0.00(+0.00%) |
Oct 02, 2008 | 6.015 | 6.098 | 5.899 | 5.908 | 28,658 | -0.08(-1.39%) |
Oct 01, 2008 | 6.538 | 6.538 | 5.700 | 5.991 | 37,722 | -0.71(-10.53%) |
Sep 30, 2008 | 5.866 | 6.696 | 5.526 | 6.696 | 166,671 | +0.91(+15.78%) |
Sep 29, 2008 | 6.439 | 6.995 | 5.601 | 5.783 | 179,844 | -0.78(-11.88%) |
Sep 26, 2008 | 6.032 | 6.928 | 5.849 | 6.563 | 51,833 | +0.26(+4.08%) |
Sep 25, 2008 | 6.795 | 7.368 | 5.991 | 6.306 | 98,465 | -0.17(-2.69%) |
Sep 24, 2008 | 6.737 | 6.920 | 6.381 | 6.480 | 86,380 | -0.76(-10.54%) |
Sep 23, 2008 | 7.235 | 7.476 | 6.571 | 7.243 | 44,356 | +0.12(+1.75%) |
Sep 22, 2008 | 7.384 | 7.799 | 6.721 | 7.119 | 123,901 | -0.19(-2.61%) |
Sep 19, 2008 | 6.961 | 7.310 | 5.750 | 7.310 | 570,674 | +1.74(+31.30%) |
Sep 18, 2008 | 5.285 | 6.430 | 3.842 | 5.567 | 726,297 | +0.43(+8.40%) |
Sep 17, 2008 | 5.899 | 5.949 | 5.078 | 5.136 | 252,433 | -0.97(-15.90%) |
Sep 16, 2008 | 6.472 | 6.829 | 5.509 | 6.107 | 270,463 | -0.52(-7.88%) |
Sep 15, 2008 | 7.608 | 7.824 | 6.629 | 6.629 | 130,838 | -1.28(-16.16%) |
Sep 12, 2008 | 7.567 | 7.924 | 7.517 | 7.907 | 98,033 | +0.20(+2.58%) |
Sep 11, 2008 | 7.683 | 7.874 | 7.476 | 7.708 | 150,085 | -0.07(-0.96%) |
Sep 10, 2008 | 8.148 | 8.222 | 7.658 | 7.783 | 154,951 | -0.18(-2.29%) |
Sep 09, 2008 | 8.339 | 8.621 | 7.965 | 7.965 | 178,816 | -0.46(-5.42%) |
Sep 08, 2008 | 8.629 | 8.820 | 8.036 | 8.422 | 137,505 | +0.22(+2.73%) |
Sep 05, 2008 | 8.214 | 8.280 | 7.907 | 8.198 | 105,061 | -0.11(-1.30%) |
Sep 04, 2008 | 8.803 | 8.845 | 8.247 | 8.305 | 98,067 | -0.64(-7.14%) |
Sep 03, 2008 | 8.297 | 8.969 | 7.783 | 8.944 | 138,897 | +0.59(+7.05%) |
Sep 02, 2008 | 8.521 | 8.629 | 7.998 | 8.355 | 159,270 | +0.02(+0.20%) |
Aug 29, 2008 | 8.505 | 8.554 | 7.899 | 8.339 | 119,349 | -0.27(-3.09%) |
Aug 28, 2008 | 8.413 | 8.646 | 8.297 | 8.604 | 158,427 | +0.31(+3.70%) |
Aug 27, 2008 | 8.189 | 8.355 | 8.189 | 8.297 | 242,302 | +0.08(+1.01%) |
Aug 26, 2008 | 8.048 | 8.281 | 8.015 | 8.214 | 264,637 | +0.15(+1.85%) |
Aug 25, 2008 | 8.040 | 8.106 | 8.023 | 8.065 | 84,837 | -0.02(-0.31%) |
Aug 22, 2008 | 7.998 | 8.090 | 7.774 | 8.090 | 110,819 | +0.20(+2.52%) |
Aug 21, 2008 | 7.758 | 8.214 | 7.758 | 7.891 | 120,164 | +0.02(+0.21%) |
Aug 20, 2008 | 7.783 | 8.090 | 7.783 | 7.874 | 59,404 | +0.11(+1.39%) |
Aug 19, 2008 | 7.725 | 7.841 | 7.650 | 7.766 | 96,539 | -0.04(-0.53%) |
Aug 18, 2008 | 8.040 | 8.073 | 7.733 | 7.808 | 75,183 | -0.23(-2.89%) |
Aug 15, 2008 | 8.206 | 8.364 | 7.882 | 8.040 | 182,242 | -0.07(-0.82%) |
Aug 14, 2008 | 7.957 | 8.305 | 7.957 | 8.106 | 111,875 | +0.08(+1.03%) |
Aug 13, 2008 | 7.949 | 8.098 | 7.874 | 8.023 | 165,376 | +0.02(+0.31%) |
Aug 12, 2008 | 8.015 | 8.090 | 7.849 | 7.998 | 103,746 | -0.09(-1.13%) |
Aug 11, 2008 | 8.115 | 8.123 | 7.924 | 8.090 | 379,672 | -0.03(-0.41%) |
Aug 08, 2008 | 7.866 | 8.140 | 7.575 | 8.123 | 151,031 | +0.23(+2.94%) |
Aug 07, 2008 | 8.007 | 8.123 | 7.733 | 7.891 | 100,062 | -0.24(-2.96%) |
Aug 06, 2008 | 8.272 | 8.272 | 8.048 | 8.131 | 176,111 | +0.00(+0.00%) |
Aug 05, 2008 | 7.808 | 8.148 | 7.808 | 8.131 | 247,964 | +0.41(+5.26%) |
Aug 04, 2008 | 8.073 | 8.123 | 7.725 | 7.725 | 176,581 | -0.34(-4.22%) |