Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.315 | 3.398 | 3.208 | 3.338 | 112,861 | -0.01(-0.23%) |
Oct 30, 2008 | 3.345 | 3.414 | 3.261 | 3.345 | 26,933 | +0.05(+1.39%) |
Oct 29, 2008 | 3.429 | 3.444 | 3.238 | 3.299 | 98,885 | -0.04(-1.14%) |
Oct 28, 2008 | 3.444 | 3.528 | 3.246 | 3.338 | 13,910 | -0.02(-0.68%) |
Oct 27, 2008 | 3.513 | 3.566 | 3.360 | 3.360 | 80,512 | +0.05(+1.38%) |
Oct 24, 2008 | 3.391 | 3.391 | 3.086 | 3.315 | 244,397 | +0.01(+0.23%) |
Oct 23, 2008 | 3.840 | 3.886 | 3.284 | 3.307 | 187,249 | -0.35(-9.58%) |
Oct 22, 2008 | 3.879 | 3.879 | 3.566 | 3.658 | 40,945 | -0.33(-8.22%) |
Oct 21, 2008 | 3.955 | 4.046 | 3.924 | 3.985 | 23,124 | -0.07(-1.69%) |
Oct 20, 2008 | 4.077 | 4.107 | 4.008 | 4.054 | 7,771 | -0.03(-0.75%) |
Oct 17, 2008 | 4.191 | 4.218 | 4.046 | 4.084 | 15,542 | -0.11(-2.55%) |
Oct 16, 2008 | 4.290 | 4.305 | 4.191 | 4.191 | 24,278 | -0.07(-1.61%) |
Oct 15, 2008 | 4.275 | 4.347 | 4.237 | 4.260 | 120,095 | -0.08(-1.76%) |
Oct 14, 2008 | 4.679 | 4.679 | 4.191 | 4.336 | 117,116 | -0.36(-7.63%) |
Oct 13, 2008 | 4.656 | 4.724 | 4.557 | 4.694 | 36,698 | +0.12(+2.67%) |
Oct 10, 2008 | 4.252 | 4.572 | 3.574 | 4.572 | 216,945 | +0.01(+0.17%) |
Oct 09, 2008 | 4.519 | 4.762 | 4.389 | 4.564 | 112,793 | +0.15(+3.45%) |
Oct 08, 2008 | 4.282 | 4.595 | 3.741 | 4.412 | 131,705 | +0.13(+3.02%) |
Oct 07, 2008 | 4.359 | 4.359 | 4.130 | 4.282 | 201,247 | +0.05(+1.08%) |
Oct 06, 2008 | 4.572 | 4.641 | 3.871 | 4.237 | 109,000 | -0.41(-8.85%) |
Oct 03, 2008 | 4.702 | 4.881 | 4.572 | 4.648 | 66,950 | -0.09(-1.93%) |
Oct 02, 2008 | 5.006 | 5.067 | 4.732 | 4.740 | 22,441 | -0.33(-6.47%) |
Oct 01, 2008 | 4.808 | 5.121 | 4.801 | 5.067 | 31,329 | -0.05(-1.04%) |
Sep 30, 2008 | 4.801 | 5.143 | 4.519 | 5.121 | 92,954 | +0.42(+8.83%) |
Sep 29, 2008 | 4.770 | 4.808 | 4.595 | 4.705 | 28,169 | -0.05(-1.04%) |
Sep 26, 2008 | 4.755 | 4.823 | 4.580 | 4.755 | 62,055 | -0.04(-0.79%) |
Sep 25, 2008 | 4.930 | 4.945 | 4.785 | 4.793 | 379,642 | -0.21(-4.26%) |
Sep 24, 2008 | 5.166 | 5.166 | 4.953 | 5.006 | 14,422 | -0.12(-2.38%) |
Sep 23, 2008 | 5.547 | 5.563 | 5.090 | 5.128 | 76,732 | -0.43(-7.68%) |
Sep 22, 2008 | 5.707 | 5.723 | 5.502 | 5.555 | 103,067 | -0.08(-1.49%) |
Sep 19, 2008 | 5.745 | 5.822 | 5.479 | 5.639 | 42,050 | +0.10(+1.79%) |
Sep 18, 2008 | 5.601 | 5.715 | 5.441 | 5.540 | 96,842 | -0.13(-2.28%) |
Sep 17, 2008 | 5.723 | 5.764 | 5.441 | 5.669 | 97,297 | -0.08(-1.46%) |
Sep 16, 2008 | 5.669 | 5.814 | 5.669 | 5.753 | 138,410 | +0.13(+2.30%) |
Sep 15, 2008 | 5.730 | 5.791 | 5.608 | 5.624 | 61,811 | -0.14(-2.51%) |
Sep 12, 2008 | 5.745 | 5.776 | 5.656 | 5.768 | 17,322 | +0.02(+0.26%) |
Sep 11, 2008 | 5.753 | 5.837 | 5.715 | 5.753 | 20,685 | -0.14(-2.45%) |
Sep 10, 2008 | 5.844 | 5.982 | 5.844 | 5.898 | 45,014 | -0.05(-0.90%) |
Sep 09, 2008 | 6.088 | 6.088 | 5.951 | 5.951 | 15,223 | -0.08(-1.39%) |
Sep 08, 2008 | 5.989 | 6.058 | 5.966 | 6.035 | 22,963 | -0.02(-0.25%) |
Sep 05, 2008 | 6.035 | 6.073 | 6.035 | 6.050 | 32,139 | +0.00(+0.00%) |
Sep 04, 2008 | 6.005 | 6.081 | 5.982 | 6.050 | 93,964 | +0.10(+1.66%) |
Sep 03, 2008 | 6.134 | 6.134 | 5.875 | 5.951 | 119,161 | -0.14(-2.25%) |
Sep 02, 2008 | 6.134 | 6.187 | 6.088 | 6.088 | 43,602 | -0.05(-0.75%) |
Aug 29, 2008 | 6.005 | 6.134 | 6.005 | 6.134 | 10,822 | +0.04(+0.63%) |
Aug 28, 2008 | 5.829 | 6.134 | 5.829 | 6.096 | 11,548 | +0.22(+3.76%) |
Aug 27, 2008 | 5.928 | 5.928 | 5.860 | 5.875 | 46,063 | +0.01(+0.13%) |
Aug 26, 2008 | 5.814 | 5.997 | 5.791 | 5.867 | 49,344 | -0.02(-0.26%) |
Aug 25, 2008 | 5.997 | 6.134 | 5.860 | 5.883 | 52,152 | -0.06(-0.96%) |
Aug 22, 2008 | 5.898 | 5.989 | 5.776 | 5.940 | 30,069 | +0.15(+2.57%) |
Aug 21, 2008 | 5.890 | 5.905 | 5.715 | 5.791 | 39,715 | +0.08(+1.47%) |
Aug 20, 2008 | 5.806 | 5.806 | 5.646 | 5.707 | 9,846 | -0.12(-2.09%) |
Aug 19, 2008 | 5.791 | 6.088 | 5.776 | 5.829 | 41,807 | +0.02(+0.26%) |
Aug 18, 2008 | 5.791 | 5.844 | 5.540 | 5.814 | 60,854 | +0.01(+0.13%) |
Aug 15, 2008 | 5.852 | 5.852 | 5.768 | 5.806 | 33,333 | -0.01(-0.13%) |
Aug 14, 2008 | 5.684 | 5.928 | 5.631 | 5.814 | 56,167 | -0.05(-0.91%) |
Aug 13, 2008 | 5.802 | 5.890 | 5.753 | 5.867 | 15,616 | +0.07(+1.18%) |
Aug 12, 2008 | 5.890 | 5.890 | 5.776 | 5.799 | 2,887 | -0.07(-1.17%) |
Aug 11, 2008 | 5.776 | 5.905 | 5.669 | 5.867 | 36,770 | +0.00(+0.00%) |
Aug 08, 2008 | 5.997 | 5.997 | 5.684 | 5.867 | 52,349 | -0.04(-0.65%) |
Aug 07, 2008 | 6.027 | 6.027 | 5.867 | 5.905 | 18,766 | +0.02(+0.39%) |
Aug 06, 2008 | 5.905 | 6.005 | 5.814 | 5.883 | 74,147 | -0.04(-0.64%) |
Aug 05, 2008 | 5.966 | 5.966 | 5.898 | 5.921 | 50,131 | -0.27(-4.31%) |
Aug 04, 2008 | 6.111 | 6.210 | 6.088 | 6.187 | 12,467 | -0.03(-0.49%) |