Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.300 | 5.500 | 4.170 | 5.250 | 26,069 | -1.20(-18.60%) |
Oct 30, 2008 | 6.490 | 6.500 | 6.350 | 6.450 | 9,273 | +0.20(+3.20%) |
Oct 29, 2008 | 6.160 | 6.290 | 5.510 | 6.250 | 10,887 | +0.09(+1.46%) |
Oct 28, 2008 | 6.000 | 6.490 | 5.000 | 6.160 | 5,857 | +0.09(+1.48%) |
Oct 27, 2008 | 5.510 | 6.070 | 5.500 | 6.070 | 2,203 | +0.51(+9.17%) |
Oct 24, 2008 | 5.070 | 5.570 | 5.070 | 5.560 | 1,913 | -0.01(-0.18%) |
Oct 23, 2008 | 5.750 | 5.770 | 5.500 | 5.570 | 7,250 | -0.43(-7.17%) |
Oct 22, 2008 | 6.490 | 6.490 | 5.520 | 6.000 | 3,363 | -0.43(-6.69%) |
Oct 21, 2008 | 5.660 | 6.490 | 5.500 | 6.430 | 20,862 | +0.77(+13.60%) |
Oct 20, 2008 | 5.610 | 5.700 | 5.560 | 5.660 | 4,936 | +0.31(+5.79%) |
Oct 17, 2008 | 5.190 | 5.350 | 5.190 | 5.350 | 200 | +0.68(+14.56%) |
Oct 16, 2008 | 5.000 | 5.660 | 4.650 | 4.670 | 10,351 | -0.48(-9.32%) |
Oct 15, 2008 | 4.530 | 5.150 | 4.250 | 5.150 | 6,150 | +0.19(+3.83%) |
Oct 14, 2008 | 4.540 | 5.490 | 4.100 | 4.960 | 15,029 | +0.13(+2.69%) |
Oct 13, 2008 | 4.950 | 5.020 | 4.800 | 4.830 | 6,800 | -0.17(-3.40%) |
Oct 10, 2008 | 4.000 | 5.000 | 3.750 | 5.000 | 9,348 | +0.78(+18.60%) |
Oct 09, 2008 | 4.000 | 4.250 | 3.900 | 4.216 | 3,304 | +0.26(+6.46%) |
Oct 08, 2008 | 4.200 | 4.250 | 3.960 | 3.960 | 4,391 | -0.19(-4.65%) |
Oct 07, 2008 | 4.150 | 4.180 | 3.960 | 4.153 | 8,225 | +0.16(+4.09%) |
Oct 06, 2008 | 3.520 | 4.240 | 3.140 | 3.990 | 18,862 | +0.30(+8.13%) |
Oct 03, 2008 | 3.930 | 3.930 | 3.550 | 3.690 | 4,300 | +0.14(+3.94%) |
Oct 02, 2008 | 3.290 | 3.550 | 3.290 | 3.550 | 5,300 | +0.25(+7.58%) |
Oct 01, 2008 | 4.080 | 4.080 | 3.300 | 3.300 | 5,860 | -0.64(-16.24%) |
Sep 30, 2008 | 3.970 | 3.970 | 3.480 | 3.940 | 6,744 | +0.02(+0.51%) |
Sep 29, 2008 | 3.640 | 3.920 | 3.010 | 3.920 | 9,704 | +0.09(+2.35%) |
Sep 26, 2008 | 3.800 | 3.980 | 3.710 | 3.830 | 18,059 | -0.01(-0.26%) |
Sep 25, 2008 | 4.040 | 4.090 | 3.840 | 3.840 | 35,392 | -0.16(-4.00%) |
Sep 24, 2008 | 4.460 | 4.500 | 3.865 | 4.000 | 25,301 | -0.68(-14.53%) |
Sep 23, 2008 | 4.850 | 4.850 | 4.332 | 4.680 | 37,140 | -0.11(-2.30%) |
Sep 22, 2008 | 5.030 | 5.680 | 4.500 | 4.790 | 21,384 | -0.39(-7.53%) |
Sep 19, 2008 | 5.250 | 5.250 | 5.000 | 5.180 | 8,765 | -0.07(-1.33%) |
Sep 18, 2008 | 5.150 | 5.410 | 5.050 | 5.250 | 8,600 | +0.05(+0.96%) |
Sep 17, 2008 | 5.660 | 5.660 | 5.200 | 5.200 | 13,050 | -0.69(-11.71%) |
Sep 16, 2008 | 5.810 | 5.890 | 5.350 | 5.890 | 20,524 | +0.02(+0.31%) |
Sep 15, 2008 | 5.600 | 5.872 | 5.350 | 5.872 | 32,825 | +0.26(+4.67%) |
Sep 12, 2008 | 5.860 | 5.970 | 5.330 | 5.610 | 18,895 | -0.10(-1.82%) |
Sep 11, 2008 | 5.690 | 5.844 | 5.400 | 5.714 | 25,578 | +0.25(+4.65%) |
Sep 10, 2008 | 5.750 | 5.770 | 5.160 | 5.460 | 12,826 | +0.20(+3.80%) |
Sep 09, 2008 | 5.160 | 5.770 | 5.130 | 5.260 | 11,382 | -0.07(-1.31%) |
Sep 08, 2008 | 5.850 | 5.940 | 5.210 | 5.330 | 15,086 | -0.05(-0.93%) |
Sep 05, 2008 | 5.810 | 5.960 | 5.310 | 5.380 | 20,125 | -0.44(-7.56%) |
Sep 04, 2008 | 5.700 | 6.590 | 5.570 | 5.820 | 14,547 | +0.48(+8.89%) |
Sep 03, 2008 | 5.640 | 5.750 | 5.290 | 5.345 | 19,983 | +0.04(+0.85%) |
Sep 02, 2008 | 6.140 | 6.140 | 5.000 | 5.300 | 16,737 | -0.53(-9.09%) |
Aug 29, 2008 | 5.740 | 5.960 | 5.680 | 5.830 | 13,837 | +0.23(+4.11%) |
Aug 28, 2008 | 5.640 | 6.000 | 5.560 | 5.600 | 32,793 | +0.24(+4.48%) |
Aug 27, 2008 | 5.500 | 6.470 | 5.360 | 5.360 | 10,992 | -0.07(-1.29%) |
Aug 26, 2008 | 5.650 | 5.670 | 5.410 | 5.430 | 7,200 | +0.02(+0.37%) |
Aug 25, 2008 | 5.740 | 5.950 | 5.395 | 5.410 | 14,300 | -0.03(-0.55%) |
Aug 22, 2008 | 5.590 | 5.740 | 5.350 | 5.440 | 13,059 | +0.01(+0.18%) |
Aug 21, 2008 | 5.970 | 5.970 | 5.350 | 5.430 | 10,780 | -0.46(-7.81%) |
Aug 20, 2008 | 5.800 | 5.890 | 5.520 | 5.890 | 16,698 | +0.08(+1.38%) |
Aug 19, 2008 | 5.850 | 5.890 | 5.750 | 5.810 | 5,400 | -0.18(-3.01%) |
Aug 18, 2008 | 6.210 | 6.210 | 5.860 | 5.990 | 12,900 | -0.25(-4.01%) |
Aug 15, 2008 | 6.240 | 6.250 | 6.240 | 6.240 | 5,963 | -0.01(-0.16%) |
Aug 14, 2008 | 6.120 | 6.350 | 6.120 | 6.250 | 7,944 | -0.18(-2.80%) |
Aug 13, 2008 | 6.490 | 6.490 | 6.400 | 6.430 | 5,315 | -0.06(-0.92%) |
Aug 12, 2008 | 6.620 | 6.620 | 6.420 | 6.490 | 10,000 | -0.13(-1.96%) |
Aug 11, 2008 | 6.620 | 6.670 | 6.500 | 6.620 | 19,164 | +0.02(+0.30%) |
Aug 08, 2008 | 6.640 | 6.640 | 6.510 | 6.600 | 8,300 | -0.05(-0.75%) |
Aug 07, 2008 | 6.650 | 6.750 | 6.610 | 6.650 | 1,980 | -0.14(-2.06%) |
Aug 06, 2008 | 6.900 | 6.960 | 6.650 | 6.790 | 11,000 | -0.13(-1.88%) |
Aug 05, 2008 | 6.820 | 6.930 | 6.810 | 6.920 | 5,180 | +0.07(+1.02%) |
Aug 04, 2008 | 6.650 | 6.860 | 6.650 | 6.850 | 3,945 | -0.05(-0.72%) |