Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.530 | 4.837 | 4.477 | 4.722 | 573,717 | +0.19(+4.24%) |
Oct 30, 2008 | 4.540 | 4.679 | 4.386 | 4.530 | 265,134 | +0.10(+2.27%) |
Oct 29, 2008 | 4.636 | 4.650 | 4.405 | 4.429 | 293,846 | -0.17(-3.65%) |
Oct 28, 2008 | 4.247 | 4.612 | 4.180 | 4.597 | 381,354 | +0.41(+9.74%) |
Oct 27, 2008 | 4.079 | 4.410 | 4.079 | 4.190 | 251,631 | +0.08(+1.99%) |
Oct 24, 2008 | 4.118 | 4.204 | 4.026 | 4.108 | 324,442 | -0.11(-2.51%) |
Oct 23, 2008 | 4.324 | 4.434 | 4.079 | 4.214 | 321,952 | -0.15(-3.52%) |
Oct 22, 2008 | 4.468 | 4.612 | 4.247 | 4.367 | 227,701 | -0.18(-4.01%) |
Oct 21, 2008 | 4.660 | 4.708 | 4.497 | 4.549 | 189,402 | -0.11(-2.37%) |
Oct 20, 2008 | 4.655 | 4.837 | 4.506 | 4.660 | 192,023 | +0.01(+0.31%) |
Oct 17, 2008 | 4.693 | 4.977 | 4.578 | 4.645 | 436,107 | -0.18(-3.78%) |
Oct 16, 2008 | 4.482 | 4.828 | 4.401 | 4.828 | 483,882 | +0.34(+7.59%) |
Oct 15, 2008 | 4.953 | 5.063 | 4.487 | 4.487 | 274,461 | -0.47(-9.40%) |
Oct 14, 2008 | 5.217 | 5.332 | 4.828 | 4.953 | 226,705 | -0.32(-6.10%) |
Oct 13, 2008 | 5.346 | 5.485 | 5.053 | 5.274 | 355,845 | +0.12(+2.23%) |
Oct 10, 2008 | 4.698 | 5.159 | 4.626 | 5.159 | 635,788 | +0.41(+8.59%) |
Oct 09, 2008 | 5.063 | 5.087 | 4.751 | 4.751 | 313,042 | -0.31(-6.07%) |
Oct 08, 2008 | 4.780 | 5.241 | 4.780 | 5.058 | 409,745 | +0.12(+2.43%) |
Oct 07, 2008 | 5.106 | 5.279 | 4.914 | 4.938 | 478,939 | -0.11(-2.19%) |
Oct 06, 2008 | 5.341 | 5.418 | 4.964 | 5.049 | 557,930 | -0.39(-7.15%) |
Oct 03, 2008 | 5.639 | 5.644 | 5.413 | 5.437 | 0 | -0.15(-2.66%) |
Oct 02, 2008 | 5.605 | 5.644 | 5.485 | 5.586 | 324,457 | -0.05(-0.94%) |
Oct 01, 2008 | 5.495 | 5.663 | 5.442 | 5.639 | 463,007 | +0.15(+2.71%) |
Sep 30, 2008 | 5.524 | 5.610 | 5.269 | 5.490 | 424,407 | +0.02(+0.44%) |
Sep 29, 2008 | 5.509 | 5.639 | 5.466 | 5.466 | 395,911 | -0.17(-2.98%) |
Sep 26, 2008 | 5.538 | 5.648 | 5.538 | 5.634 | 0 | +0.01(+0.17%) |
Sep 25, 2008 | 5.557 | 5.639 | 5.514 | 5.624 | 200,012 | +0.09(+1.65%) |
Sep 24, 2008 | 5.456 | 5.591 | 5.384 | 5.533 | 437,368 | +0.01(+0.26%) |
Sep 23, 2008 | 5.586 | 5.735 | 5.466 | 5.519 | 373,171 | -0.09(-1.54%) |
Sep 22, 2008 | 5.576 | 5.725 | 5.279 | 5.605 | 544,974 | -0.04(-0.68%) |
Sep 19, 2008 | 6.421 | 6.589 | 5.480 | 5.644 | 0 | -0.36(-5.92%) |
Sep 18, 2008 | 5.836 | 6.109 | 5.663 | 5.999 | 1,039,489 | +0.26(+4.52%) |
Sep 17, 2008 | 5.740 | 5.984 | 5.615 | 5.740 | 516,095 | -0.09(-1.48%) |
Sep 16, 2008 | 5.404 | 5.826 | 5.375 | 5.826 | 338,220 | +0.34(+6.12%) |
Sep 15, 2008 | 5.591 | 5.821 | 5.423 | 5.490 | 231,358 | -0.15(-2.72%) |
Sep 12, 2008 | 5.562 | 5.648 | 5.404 | 5.644 | 245,082 | +0.04(+0.68%) |
Sep 11, 2008 | 5.572 | 5.634 | 5.466 | 5.605 | 201,727 | -0.03(-0.60%) |
Sep 10, 2008 | 5.653 | 5.898 | 5.524 | 5.639 | 251,212 | +0.00(+0.09%) |
Sep 09, 2008 | 5.778 | 6.047 | 5.620 | 5.634 | 401,198 | -0.12(-2.17%) |
Sep 08, 2008 | 5.514 | 5.797 | 5.370 | 5.759 | 311,035 | +0.35(+6.48%) |
Sep 05, 2008 | 5.514 | 5.514 | 5.269 | 5.408 | 0 | -0.14(-2.51%) |
Sep 04, 2008 | 5.629 | 5.639 | 5.356 | 5.548 | 430,314 | -0.10(-1.70%) |
Sep 03, 2008 | 5.279 | 5.663 | 5.173 | 5.644 | 416,109 | +0.37(+7.01%) |
Sep 02, 2008 | 5.452 | 5.461 | 5.207 | 5.274 | 322,969 | -0.02(-0.45%) |
Aug 29, 2008 | 5.264 | 5.341 | 5.226 | 5.298 | 0 | +0.01(+0.27%) |
Aug 28, 2008 | 5.461 | 5.485 | 5.269 | 5.284 | 246,049 | -0.16(-3.00%) |
Aug 27, 2008 | 5.394 | 5.557 | 5.370 | 5.447 | 350,885 | +0.03(+0.62%) |
Aug 26, 2008 | 5.255 | 5.442 | 5.202 | 5.413 | 455,692 | +0.18(+3.49%) |
Aug 25, 2008 | 5.221 | 5.370 | 5.164 | 5.231 | 199,470 | -0.05(-0.91%) |
Aug 22, 2008 | 5.207 | 5.332 | 5.140 | 5.279 | 0 | +0.11(+2.04%) |
Aug 21, 2008 | 5.226 | 5.351 | 5.169 | 5.173 | 241,327 | -0.12(-2.18%) |
Aug 20, 2008 | 5.164 | 5.437 | 5.164 | 5.288 | 244,446 | +0.02(+0.46%) |
Aug 19, 2008 | 5.231 | 5.298 | 5.149 | 5.264 | 230,043 | -0.00(-0.09%) |
Aug 18, 2008 | 5.284 | 5.380 | 5.226 | 5.269 | 196,649 | +0.02(+0.46%) |
Aug 15, 2008 | 5.298 | 5.399 | 5.183 | 5.245 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.370 | 5.423 | 5.193 | 5.245 | 493,725 | -0.15(-2.84%) |
Aug 13, 2008 | 5.428 | 5.495 | 5.298 | 5.399 | 346,891 | -0.02(-0.44%) |
Aug 12, 2008 | 5.279 | 5.504 | 5.279 | 5.423 | 598,599 | +0.12(+2.36%) |
Aug 11, 2008 | 5.068 | 5.303 | 5.001 | 5.298 | 577,518 | +0.21(+4.15%) |
Aug 08, 2008 | 4.895 | 5.226 | 4.895 | 5.087 | 399,272 | +0.10(+1.92%) |
Aug 07, 2008 | 4.914 | 5.034 | 4.881 | 4.991 | 658,606 | +0.01(+0.19%) |
Aug 06, 2008 | 5.130 | 5.193 | 4.849 | 4.981 | 646,953 | -0.18(-3.53%) |
Aug 05, 2008 | 4.871 | 5.173 | 4.780 | 5.164 | 844,088 | -0.12(-2.18%) |
Aug 04, 2008 | 5.442 | 5.442 | 5.207 | 5.279 | 501,696 | -0.16(-3.00%) |