Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.019 | 4.311 | 3.963 | 4.311 | 1,235,371 | +0.29(+7.09%) |
Oct 30, 2008 | 3.722 | 4.038 | 3.691 | 4.026 | 1,423,538 | +0.32(+8.71%) |
Oct 29, 2008 | 3.567 | 3.864 | 3.548 | 3.703 | 1,447,016 | +0.17(+4.74%) |
Oct 28, 2008 | 3.722 | 3.808 | 3.126 | 3.536 | 1,573,727 | +0.14(+4.01%) |
Oct 27, 2008 | 3.722 | 3.846 | 3.399 | 3.399 | 523,747 | -0.32(-8.67%) |
Oct 24, 2008 | 3.517 | 3.815 | 3.424 | 3.722 | 1,111,955 | -0.14(-3.69%) |
Oct 23, 2008 | 3.976 | 4.168 | 3.579 | 3.864 | 915,416 | -0.08(-2.04%) |
Oct 22, 2008 | 4.199 | 4.199 | 3.709 | 3.945 | 1,133,123 | -0.37(-8.49%) |
Oct 21, 2008 | 4.460 | 4.652 | 4.280 | 4.311 | 812,447 | -0.12(-2.80%) |
Oct 20, 2008 | 4.447 | 4.677 | 4.367 | 4.435 | 994,939 | +0.08(+1.85%) |
Oct 17, 2008 | 4.689 | 5.061 | 4.243 | 4.354 | 1,698,049 | -0.58(-11.70%) |
Oct 16, 2008 | 4.261 | 4.931 | 4.218 | 4.931 | 2,182,786 | +0.66(+15.38%) |
Oct 15, 2008 | 4.881 | 4.981 | 4.274 | 4.274 | 1,067,640 | -0.71(-14.30%) |
Oct 14, 2008 | 4.875 | 5.229 | 4.788 | 4.987 | 1,337,628 | +0.33(+7.06%) |
Oct 13, 2008 | 4.050 | 5.266 | 4.050 | 4.658 | 1,169,630 | +0.78(+19.97%) |
Oct 10, 2008 | 3.635 | 4.026 | 3.368 | 3.883 | 2,134,260 | +0.01(+0.16%) |
Oct 09, 2008 | 4.311 | 4.460 | 3.877 | 3.877 | 1,428,750 | -0.26(-6.30%) |
Oct 08, 2008 | 4.044 | 4.565 | 3.808 | 4.137 | 1,693,511 | -0.10(-2.34%) |
Oct 07, 2008 | 4.534 | 4.863 | 4.187 | 4.236 | 1,089,705 | -0.33(-7.20%) |
Oct 06, 2008 | 4.776 | 4.776 | 4.032 | 4.565 | 1,345,210 | -0.37(-7.54%) |
Oct 03, 2008 | 5.632 | 5.893 | 4.900 | 4.937 | 1,034,114 | -0.63(-11.26%) |
Oct 02, 2008 | 5.775 | 5.998 | 5.520 | 5.564 | 707,370 | -0.38(-6.37%) |
Oct 01, 2008 | 6.103 | 6.178 | 5.793 | 5.942 | 571,845 | -0.20(-3.33%) |
Sep 30, 2008 | 5.775 | 6.203 | 5.775 | 6.147 | 971,371 | +0.41(+7.14%) |
Sep 29, 2008 | 6.122 | 6.271 | 5.527 | 5.737 | 1,077,634 | -0.47(-7.59%) |
Sep 26, 2008 | 6.110 | 6.314 | 5.973 | 6.209 | 0 | -0.21(-3.29%) |
Sep 25, 2008 | 6.414 | 6.612 | 6.352 | 6.420 | 1,168,777 | +0.08(+1.27%) |
Sep 24, 2008 | 6.947 | 6.947 | 6.240 | 6.339 | 1,114,610 | -0.44(-6.50%) |
Sep 23, 2008 | 7.828 | 7.828 | 6.674 | 6.779 | 1,957,714 | -1.13(-14.27%) |
Sep 22, 2008 | 7.394 | 8.026 | 6.631 | 7.908 | 1,670,116 | +0.62(+8.51%) |
Sep 19, 2008 | 7.133 | 8.901 | 5.886 | 7.288 | 0 | +0.73(+11.16%) |
Sep 18, 2008 | 6.196 | 6.618 | 5.775 | 6.556 | 2,543,744 | +0.75(+12.93%) |
Sep 17, 2008 | 6.972 | 6.978 | 5.806 | 5.806 | 1,943,762 | -1.08(-15.68%) |
Sep 16, 2008 | 6.941 | 6.941 | 6.513 | 6.885 | 1,801,907 | +0.03(+0.45%) |
Sep 15, 2008 | 7.877 | 8.101 | 6.835 | 6.854 | 1,555,460 | -1.28(-15.78%) |
Sep 12, 2008 | 8.057 | 8.156 | 7.834 | 8.138 | 797,646 | +0.12(+1.47%) |
Sep 11, 2008 | 7.648 | 8.125 | 7.648 | 8.020 | 661,875 | +0.07(+0.86%) |
Sep 10, 2008 | 7.766 | 7.995 | 7.443 | 7.952 | 889,155 | +0.11(+1.42%) |
Sep 09, 2008 | 8.181 | 8.181 | 7.840 | 7.840 | 737,159 | -0.32(-3.88%) |
Sep 08, 2008 | 8.076 | 8.312 | 7.797 | 8.156 | 969,640 | +0.07(+0.84%) |
Sep 05, 2008 | 8.188 | 8.219 | 7.822 | 8.088 | 0 | -0.13(-1.58%) |
Sep 04, 2008 | 8.125 | 8.343 | 7.939 | 8.219 | 641,770 | -0.11(-1.27%) |
Sep 03, 2008 | 8.125 | 8.467 | 8.020 | 8.324 | 836,671 | +0.17(+2.05%) |
Sep 02, 2008 | 8.225 | 8.622 | 8.113 | 8.156 | 1,356,463 | -0.07(-0.90%) |
Aug 29, 2008 | 8.212 | 8.250 | 7.964 | 8.231 | 887,177 | +0.00(+0.00%) |
Aug 28, 2008 | 7.952 | 8.231 | 7.933 | 8.231 | 897,263 | +0.27(+3.43%) |
Aug 27, 2008 | 7.822 | 7.989 | 7.573 | 7.958 | 1,108,443 | +0.17(+2.15%) |
Aug 26, 2008 | 7.753 | 7.890 | 7.567 | 7.791 | 822,790 | +0.02(+0.32%) |
Aug 25, 2008 | 7.772 | 7.915 | 7.511 | 7.766 | 915,895 | -0.03(-0.40%) |
Aug 22, 2008 | 7.381 | 7.989 | 7.375 | 7.797 | 757,689 | +0.40(+5.36%) |
Aug 21, 2008 | 7.449 | 7.567 | 7.288 | 7.400 | 666,192 | -0.24(-3.17%) |
Aug 20, 2008 | 7.598 | 7.875 | 7.313 | 7.642 | 1,151,519 | +0.06(+0.74%) |
Aug 19, 2008 | 8.101 | 8.194 | 7.555 | 7.586 | 869,036 | -0.51(-6.28%) |
Aug 18, 2008 | 8.063 | 8.250 | 7.927 | 8.094 | 618,198 | -0.06(-0.76%) |
Aug 15, 2008 | 8.305 | 8.411 | 7.952 | 8.156 | 0 | -0.09(-1.05%) |
Aug 14, 2008 | 8.194 | 8.405 | 7.915 | 8.243 | 873,341 | +0.18(+2.23%) |
Aug 13, 2008 | 8.212 | 8.312 | 7.896 | 8.063 | 1,311,255 | -0.07(-0.84%) |
Aug 12, 2008 | 8.578 | 8.802 | 8.125 | 8.132 | 1,292,750 | -0.47(-5.48%) |
Aug 11, 2008 | 8.250 | 8.938 | 8.250 | 8.603 | 1,191,321 | +0.28(+3.35%) |
Aug 08, 2008 | 7.505 | 8.436 | 7.307 | 8.324 | 2,554,516 | +0.92(+12.40%) |
Aug 07, 2008 | 7.511 | 7.753 | 7.257 | 7.406 | 1,414,719 | -0.21(-2.77%) |
Aug 06, 2008 | 7.338 | 7.704 | 7.239 | 7.617 | 1,045,303 | +0.25(+3.37%) |
Aug 05, 2008 | 7.288 | 7.561 | 7.145 | 7.369 | 1,268,040 | +0.30(+4.21%) |
Aug 04, 2008 | 7.220 | 7.480 | 6.947 | 7.071 | 1,171,525 | -0.05(-0.70%) |