Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.838 | 6.153 | 5.789 | 6.108 | 14,485 | +0.26(+4.39%) |
Oct 30, 2008 | 5.984 | 6.179 | 5.736 | 5.851 | 25,550 | -0.07(-1.20%) |
Oct 29, 2008 | 5.771 | 6.099 | 5.647 | 5.922 | 10,324 | +0.36(+6.54%) |
Oct 28, 2008 | 5.816 | 6.206 | 5.559 | 5.559 | 28,910 | +0.11(+1.95%) |
Oct 27, 2008 | 4.938 | 5.497 | 4.610 | 5.452 | 10,085 | -0.04(-0.80%) |
Oct 24, 2008 | 5.488 | 5.505 | 4.424 | 5.497 | 15,410 | +0.04(+0.81%) |
Oct 23, 2008 | 6.259 | 6.445 | 4.951 | 5.452 | 36,730 | -0.72(-11.64%) |
Oct 22, 2008 | 5.896 | 6.605 | 5.896 | 6.170 | 22,526 | -0.04(-0.57%) |
Oct 21, 2008 | 5.523 | 6.268 | 5.293 | 6.206 | 22,504 | +0.37(+6.28%) |
Oct 20, 2008 | 5.319 | 5.958 | 5.293 | 5.839 | 47,391 | +0.59(+11.26%) |
Oct 17, 2008 | 4.566 | 5.266 | 4.539 | 5.248 | 30,285 | +0.64(+13.84%) |
Oct 16, 2008 | 4.220 | 4.610 | 4.220 | 4.610 | 18,658 | +0.26(+5.91%) |
Oct 15, 2008 | 4.548 | 4.548 | 4.309 | 4.353 | 5,868 | -0.17(-3.73%) |
Oct 14, 2008 | 4.087 | 4.832 | 3.919 | 4.521 | 58,242 | +0.43(+10.63%) |
Oct 13, 2008 | 4.052 | 4.238 | 3.989 | 4.087 | 6,943 | +0.62(+17.90%) |
Oct 10, 2008 | 2.890 | 3.608 | 2.890 | 3.466 | 51,393 | +0.04(+1.30%) |
Oct 09, 2008 | 3.591 | 3.679 | 3.227 | 3.422 | 29,983 | -0.12(-3.50%) |
Oct 08, 2008 | 3.236 | 3.661 | 3.067 | 3.546 | 47,674 | +0.11(+3.09%) |
Oct 07, 2008 | 3.546 | 3.653 | 3.245 | 3.440 | 26,056 | -0.17(-4.67%) |
Oct 06, 2008 | 4.114 | 4.114 | 3.195 | 3.608 | 67,399 | -0.60(-14.32%) |
Oct 03, 2008 | 4.433 | 4.539 | 4.211 | 4.211 | 7,444 | -0.38(-8.30%) |
Oct 02, 2008 | 4.725 | 4.761 | 4.397 | 4.592 | 18,834 | -0.27(-5.65%) |
Oct 01, 2008 | 4.867 | 4.876 | 4.787 | 4.867 | 8,711 | -0.01(-0.18%) |
Sep 30, 2008 | 5.142 | 5.142 | 4.504 | 4.876 | 21,157 | -0.44(-8.33%) |
Sep 29, 2008 | 5.328 | 5.346 | 4.965 | 5.319 | 32,555 | +0.02(+0.33%) |
Sep 26, 2008 | 5.364 | 5.541 | 5.062 | 5.301 | 29,314 | -0.02(-0.34%) |
Sep 25, 2008 | 5.142 | 5.674 | 4.888 | 5.319 | 40,651 | +0.23(+4.55%) |
Sep 24, 2008 | 4.920 | 5.098 | 4.920 | 5.088 | 11,787 | +0.12(+2.48%) |
Sep 23, 2008 | 4.911 | 5.009 | 4.717 | 4.965 | 8,121 | +0.01(+0.18%) |
Sep 22, 2008 | 5.018 | 5.018 | 4.832 | 4.956 | 12,097 | +0.08(+1.63%) |
Sep 19, 2008 | 4.486 | 4.974 | 4.433 | 4.876 | 24,328 | +0.31(+6.80%) |
Sep 18, 2008 | 4.291 | 4.583 | 4.238 | 4.566 | 18,837 | +0.12(+2.59%) |
Sep 17, 2008 | 4.335 | 4.513 | 4.335 | 4.450 | 12,768 | -0.06(-1.38%) |
Sep 16, 2008 | 4.628 | 4.628 | 3.821 | 4.513 | 21,107 | -0.20(-4.14%) |
Sep 15, 2008 | 4.521 | 4.796 | 4.486 | 4.708 | 5,814 | -0.04(-0.75%) |
Sep 12, 2008 | 4.575 | 4.743 | 4.575 | 4.743 | 20,034 | +0.17(+3.68%) |
Sep 11, 2008 | 4.575 | 4.708 | 4.185 | 4.575 | 54,349 | -0.12(-2.46%) |
Sep 10, 2008 | 4.734 | 4.814 | 4.592 | 4.690 | 563 | -0.10(-2.04%) |
Sep 09, 2008 | 4.849 | 4.849 | 4.787 | 4.787 | 2,255 | -0.04(-0.74%) |
Sep 08, 2008 | 4.841 | 4.885 | 4.716 | 4.823 | 6,993 | +0.12(+2.64%) |
Sep 05, 2008 | 4.876 | 4.885 | 4.690 | 4.699 | 5,188 | -0.04(-0.93%) |
Sep 04, 2008 | 4.752 | 4.858 | 4.716 | 4.743 | 5,527 | +0.00(+0.00%) |
Sep 03, 2008 | 4.557 | 4.779 | 4.557 | 4.743 | 5,245 | +0.04(+0.94%) |
Sep 02, 2008 | 4.690 | 4.699 | 4.521 | 4.699 | 8,001 | +0.01(+0.19%) |
Aug 29, 2008 | 4.778 | 4.778 | 4.557 | 4.690 | 4,434 | +0.00(+0.00%) |
Aug 28, 2008 | 4.708 | 4.734 | 4.654 | 4.690 | 19,683 | -0.02(-0.38%) |
Aug 27, 2008 | 4.827 | 4.827 | 4.654 | 4.708 | 24,241 | +0.03(+0.57%) |
Aug 26, 2008 | 4.787 | 4.793 | 4.654 | 4.681 | 11,223 | -0.18(-3.65%) |
Aug 25, 2008 | 4.761 | 4.929 | 4.761 | 4.858 | 12,854 | +0.09(+1.86%) |
Aug 22, 2008 | 4.716 | 4.920 | 4.646 | 4.770 | 30,750 | +0.12(+2.67%) |
Aug 21, 2008 | 4.442 | 5.000 | 4.371 | 4.646 | 98,733 | +0.11(+2.34%) |
Aug 20, 2008 | 4.619 | 4.770 | 4.486 | 4.539 | 44,664 | -0.29(-6.06%) |
Aug 19, 2008 | 5.302 | 5.302 | 4.521 | 4.832 | 61,794 | -0.42(-7.94%) |
Aug 18, 2008 | 5.071 | 5.754 | 4.929 | 5.248 | 141,339 | +0.46(+9.63%) |
Aug 15, 2008 | 3.325 | 4.920 | 3.325 | 4.787 | 239,516 | +1.74(+56.98%) |
Aug 14, 2008 | 2.801 | 3.050 | 2.731 | 3.050 | 10,715 | -0.03(-1.06%) |
Aug 13, 2008 | 3.050 | 3.147 | 3.041 | 3.083 | 9,362 | -0.00(-0.09%) |
Aug 12, 2008 | 3.022 | 3.130 | 3.022 | 3.085 | 9,080 | +0.00(+0.00%) |
Aug 11, 2008 | 3.041 | 3.085 | 2.988 | 3.085 | 2,932 | -0.01(-0.29%) |
Aug 08, 2008 | 3.069 | 3.103 | 3.014 | 3.094 | 6,203 | +0.02(+0.58%) |
Aug 07, 2008 | 3.085 | 3.121 | 3.032 | 3.076 | 5,277 | -0.04(-1.42%) |
Aug 06, 2008 | 3.103 | 3.121 | 2.997 | 3.121 | 3,496 | +0.04(+1.15%) |
Aug 05, 2008 | 3.035 | 3.112 | 3.035 | 3.085 | 8,888 | +0.03(+0.87%) |
Aug 04, 2008 | 3.032 | 3.059 | 3.032 | 3.059 | 840 | +0.02(+0.58%) |