Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.337 | 4.530 | 4.250 | 4.527 | 2,529,387 | +0.17(+3.82%) |
Oct 30, 2008 | 4.220 | 4.427 | 4.140 | 4.360 | 1,641,198 | +0.25(+6.00%) |
Oct 29, 2008 | 4.193 | 4.347 | 4.053 | 4.113 | 2,349,744 | -0.08(-1.91%) |
Oct 28, 2008 | 3.923 | 4.213 | 3.743 | 4.193 | 1,996,074 | +0.36(+9.49%) |
Oct 27, 2008 | 3.947 | 4.093 | 3.750 | 3.830 | 2,477,532 | -0.17(-4.25%) |
Oct 24, 2008 | 3.467 | 4.037 | 3.467 | 4.000 | 3,427,965 | +0.20(+5.26%) |
Oct 23, 2008 | 4.000 | 4.000 | 3.420 | 3.800 | 4,499,196 | -0.26(-6.33%) |
Oct 22, 2008 | 4.073 | 4.173 | 3.903 | 4.057 | 1,979,055 | -0.11(-2.56%) |
Oct 21, 2008 | 4.307 | 4.497 | 4.150 | 4.163 | 1,587,711 | -0.21(-4.87%) |
Oct 20, 2008 | 4.437 | 4.543 | 4.293 | 4.377 | 2,271,384 | -0.01(-0.23%) |
Oct 17, 2008 | 4.403 | 4.653 | 4.203 | 4.387 | 0 | -0.15(-3.38%) |
Oct 16, 2008 | 4.063 | 4.573 | 3.983 | 4.540 | 2,027,253 | +0.52(+12.84%) |
Oct 15, 2008 | 4.213 | 4.227 | 4.010 | 4.023 | 1,995,855 | -0.29(-6.65%) |
Oct 14, 2008 | 4.860 | 4.953 | 4.080 | 4.310 | 2,101,641 | -0.36(-7.64%) |
Oct 13, 2008 | 4.610 | 4.690 | 4.500 | 4.667 | 2,091,630 | +0.28(+6.46%) |
Oct 10, 2008 | 3.690 | 4.510 | 3.690 | 4.383 | 3,307,479 | +0.41(+10.32%) |
Oct 09, 2008 | 4.327 | 4.513 | 3.963 | 3.973 | 1,892,397 | -0.37(-8.45%) |
Oct 08, 2008 | 4.367 | 4.597 | 4.023 | 4.340 | 2,416,206 | -0.01(-0.31%) |
Oct 07, 2008 | 5.017 | 5.067 | 4.300 | 4.353 | 2,870,724 | -0.64(-12.76%) |
Oct 06, 2008 | 4.697 | 5.057 | 4.397 | 4.990 | 4,015,761 | +0.17(+3.46%) |
Oct 03, 2008 | 5.033 | 5.087 | 4.803 | 4.823 | 0 | -0.18(-3.53%) |
Oct 02, 2008 | 5.373 | 5.373 | 4.980 | 5.000 | 1,925,853 | -0.41(-7.58%) |
Oct 01, 2008 | 5.557 | 5.613 | 5.337 | 5.410 | 1,917,885 | -0.20(-3.57%) |
Sep 30, 2008 | 5.367 | 5.690 | 5.200 | 5.610 | 2,788,056 | +0.36(+6.79%) |
Sep 29, 2008 | 5.420 | 5.527 | 5.187 | 5.253 | 1,379,268 | -0.26(-4.66%) |
Sep 26, 2008 | 5.413 | 5.517 | 5.347 | 5.510 | 0 | -0.01(-0.18%) |
Sep 25, 2008 | 5.623 | 5.757 | 5.440 | 5.520 | 1,969,047 | -0.08(-1.43%) |
Sep 24, 2008 | 5.667 | 5.867 | 5.583 | 5.600 | 1,449,384 | -0.12(-2.10%) |
Sep 23, 2008 | 5.663 | 5.850 | 5.628 | 5.720 | 2,701,347 | +0.08(+1.36%) |
Sep 22, 2008 | 5.830 | 5.830 | 5.603 | 5.643 | 1,705,290 | -0.22(-3.75%) |
Sep 19, 2008 | 6.213 | 6.230 | 5.667 | 5.863 | 0 | +0.09(+1.62%) |
Sep 18, 2008 | 5.853 | 5.970 | 5.360 | 5.770 | 3,282,672 | +0.06(+1.11%) |
Sep 17, 2008 | 5.823 | 5.853 | 5.487 | 5.707 | 3,414,978 | -0.20(-3.33%) |
Sep 16, 2008 | 5.760 | 5.987 | 5.710 | 5.903 | 2,980,770 | -0.06(-1.01%) |
Sep 15, 2008 | 6.067 | 6.333 | 5.963 | 5.963 | 2,520,816 | -0.35(-5.49%) |
Sep 12, 2008 | 6.140 | 6.313 | 6.077 | 6.310 | 1,226,934 | +0.07(+1.12%) |
Sep 11, 2008 | 6.043 | 6.240 | 5.970 | 6.240 | 1,612,668 | +0.09(+1.41%) |
Sep 10, 2008 | 6.427 | 6.427 | 6.100 | 6.153 | 2,123,589 | -0.20(-3.10%) |
Sep 09, 2008 | 6.340 | 6.540 | 6.317 | 6.350 | 3,023,718 | +0.00(+0.00%) |
Sep 08, 2008 | 6.617 | 6.647 | 6.233 | 6.350 | 2,916,798 | -0.03(-0.42%) |
Sep 05, 2008 | 6.297 | 6.443 | 6.193 | 6.377 | 0 | +0.05(+0.84%) |
Sep 04, 2008 | 6.387 | 6.437 | 6.273 | 6.323 | 1,201,917 | -0.14(-2.17%) |
Sep 03, 2008 | 6.370 | 6.557 | 6.320 | 6.463 | 1,165,566 | +0.07(+1.04%) |
Sep 02, 2008 | 6.473 | 6.677 | 6.260 | 6.397 | 1,937,676 | +0.02(+0.37%) |
Aug 29, 2008 | 6.313 | 6.500 | 6.240 | 6.373 | 0 | +0.03(+0.47%) |
Aug 28, 2008 | 6.170 | 6.397 | 6.117 | 6.343 | 1,256,619 | +0.16(+2.64%) |
Aug 27, 2008 | 6.193 | 6.240 | 6.110 | 6.180 | 1,304,793 | -0.02(-0.38%) |
Aug 26, 2008 | 6.227 | 6.260 | 6.103 | 6.203 | 2,316,975 | -0.03(-0.48%) |
Aug 25, 2008 | 6.480 | 6.480 | 6.150 | 6.233 | 1,379,112 | -0.23(-3.56%) |
Aug 22, 2008 | 6.353 | 6.493 | 6.333 | 6.463 | 0 | +0.16(+2.54%) |
Aug 21, 2008 | 6.313 | 6.460 | 6.210 | 6.303 | 1,187,145 | -0.09(-1.41%) |
Aug 20, 2008 | 6.210 | 6.500 | 6.103 | 6.393 | 1,843,056 | +0.21(+3.34%) |
Aug 19, 2008 | 6.437 | 6.537 | 6.093 | 6.187 | 2,801,484 | -0.32(-4.92%) |
Aug 18, 2008 | 6.617 | 6.790 | 6.413 | 6.507 | 1,914,714 | -0.11(-1.66%) |
Aug 15, 2008 | 6.687 | 6.733 | 6.543 | 6.617 | 0 | +0.03(+0.46%) |
Aug 14, 2008 | 6.847 | 6.847 | 6.383 | 6.587 | 1,904,241 | -0.06(-0.90%) |
Aug 13, 2008 | 6.633 | 6.723 | 6.370 | 6.647 | 1,759,065 | -0.01(-0.15%) |
Aug 12, 2008 | 6.987 | 7.047 | 6.640 | 6.657 | 2,010,525 | -0.30(-4.31%) |
Aug 11, 2008 | 6.633 | 7.107 | 6.630 | 6.957 | 2,925,816 | +0.35(+5.30%) |
Aug 08, 2008 | 6.513 | 6.667 | 6.320 | 6.607 | 2,629,188 | +0.14(+2.16%) |
Aug 07, 2008 | 6.507 | 6.507 | 6.300 | 6.467 | 1,693,542 | -0.06(-0.97%) |
Aug 06, 2008 | 6.527 | 6.563 | 6.310 | 6.530 | 1,423,518 | +0.02(+0.36%) |
Aug 05, 2008 | 6.280 | 6.530 | 6.177 | 6.507 | 2,904,135 | +0.33(+5.34%) |
Aug 04, 2008 | 6.330 | 6.413 | 6.030 | 6.177 | 2,058,264 | -0.14(-2.27%) |