Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.545 | 6.986 | 6.281 | 6.881 | 1,075,593 | +0.26(+4.00%) |
Oct 30, 2008 | 6.328 | 6.634 | 6.063 | 6.616 | 1,166,068 | +0.50(+8.17%) |
Oct 29, 2008 | 6.210 | 6.410 | 5.851 | 6.116 | 644,466 | -0.09(-1.42%) |
Oct 28, 2008 | 6.022 | 6.204 | 5.740 | 6.204 | 707,690 | +0.36(+6.14%) |
Oct 27, 2008 | 5.916 | 6.198 | 5.763 | 5.846 | 593,949 | -0.11(-1.88%) |
Oct 24, 2008 | 5.610 | 6.257 | 5.610 | 5.957 | 856,759 | -0.08(-1.36%) |
Oct 23, 2008 | 6.240 | 6.340 | 5.798 | 6.040 | 1,018,486 | -0.17(-2.75%) |
Oct 22, 2008 | 6.004 | 6.334 | 6.004 | 6.210 | 605,186 | -0.01(-0.19%) |
Oct 21, 2008 | 6.392 | 6.545 | 6.204 | 6.222 | 684,378 | -0.33(-5.03%) |
Oct 20, 2008 | 6.440 | 6.716 | 6.345 | 6.551 | 712,430 | +0.21(+3.24%) |
Oct 17, 2008 | 6.122 | 6.575 | 5.557 | 6.345 | 979,460 | -0.07(-1.10%) |
Oct 16, 2008 | 6.539 | 6.592 | 5.951 | 6.416 | 1,112,202 | -0.04(-0.55%) |
Oct 15, 2008 | 6.451 | 7.010 | 6.375 | 6.451 | 1,085,750 | -0.26(-3.94%) |
Oct 14, 2008 | 6.122 | 7.204 | 6.122 | 6.716 | 1,403,419 | +0.36(+5.74%) |
Oct 13, 2008 | 6.251 | 6.369 | 6.034 | 6.351 | 991,845 | +0.32(+5.37%) |
Oct 10, 2008 | 5.316 | 6.434 | 5.234 | 6.028 | 1,672,491 | +0.53(+9.63%) |
Oct 09, 2008 | 6.122 | 6.469 | 5.499 | 5.499 | 1,382,034 | -0.58(-9.49%) |
Oct 08, 2008 | 6.034 | 6.316 | 5.740 | 6.075 | 989,920 | -0.15(-2.36%) |
Oct 07, 2008 | 6.181 | 6.751 | 6.093 | 6.222 | 946,724 | -0.21(-3.20%) |
Oct 06, 2008 | 6.398 | 6.545 | 6.087 | 6.428 | 1,427,978 | -0.02(-0.27%) |
Oct 03, 2008 | 7.210 | 7.569 | 6.440 | 6.445 | 613,439 | -0.59(-8.36%) |
Oct 02, 2008 | 7.239 | 7.469 | 7.033 | 7.033 | 377,878 | -0.33(-4.47%) |
Oct 01, 2008 | 7.498 | 7.651 | 6.916 | 7.363 | 472,164 | -0.16(-2.11%) |
Sep 30, 2008 | 6.992 | 7.674 | 6.875 | 7.522 | 858,314 | +0.56(+8.02%) |
Sep 29, 2008 | 7.292 | 7.645 | 6.351 | 6.963 | 822,051 | -0.79(-10.23%) |
Sep 26, 2008 | 7.298 | 7.780 | 6.628 | 7.757 | 512,081 | +0.33(+4.43%) |
Sep 25, 2008 | 7.410 | 7.786 | 7.386 | 7.428 | 381,445 | +0.01(+0.08%) |
Sep 24, 2008 | 7.228 | 7.692 | 7.086 | 7.422 | 723,893 | +0.31(+4.38%) |
Sep 23, 2008 | 6.616 | 7.351 | 6.539 | 7.110 | 937,232 | +0.35(+5.22%) |
Sep 22, 2008 | 6.951 | 7.128 | 6.622 | 6.757 | 602,499 | -0.19(-2.79%) |
Sep 19, 2008 | 8.886 | 9.409 | 6.534 | 6.951 | 3,026,489 | -0.45(-6.12%) |
Sep 18, 2008 | 6.728 | 7.698 | 6.481 | 7.404 | 2,759,855 | +0.83(+12.61%) |
Sep 17, 2008 | 6.645 | 6.863 | 6.410 | 6.575 | 1,354,679 | -0.23(-3.37%) |
Sep 16, 2008 | 6.198 | 6.898 | 6.163 | 6.804 | 1,957,498 | +0.31(+4.80%) |
Sep 15, 2008 | 6.322 | 6.716 | 6.269 | 6.492 | 1,150,460 | -0.15(-2.30%) |
Sep 12, 2008 | 6.475 | 6.734 | 6.416 | 6.645 | 1,704,415 | +0.04(+0.62%) |
Sep 11, 2008 | 6.287 | 6.616 | 6.222 | 6.604 | 1,583,114 | +0.05(+0.81%) |
Sep 10, 2008 | 6.775 | 6.775 | 6.351 | 6.551 | 1,322,878 | -0.15(-2.19%) |
Sep 09, 2008 | 6.634 | 6.851 | 6.451 | 6.698 | 2,095,036 | +0.11(+1.70%) |
Sep 08, 2008 | 6.457 | 7.022 | 6.334 | 6.587 | 1,796,550 | +0.29(+4.58%) |
Sep 05, 2008 | 6.034 | 6.392 | 5.998 | 6.298 | 956,931 | +0.21(+3.48%) |
Sep 04, 2008 | 6.198 | 6.245 | 6.004 | 6.087 | 875,033 | -0.19(-3.00%) |
Sep 03, 2008 | 6.028 | 6.287 | 5.940 | 6.275 | 925,997 | +0.23(+3.79%) |
Sep 02, 2008 | 6.093 | 6.116 | 5.851 | 6.045 | 1,077,181 | +0.00(+0.00%) |
Aug 29, 2008 | 5.975 | 6.081 | 5.916 | 6.045 | 683,365 | +0.02(+0.29%) |
Aug 28, 2008 | 5.793 | 6.028 | 5.757 | 6.028 | 496,466 | +0.19(+3.33%) |
Aug 27, 2008 | 5.793 | 5.922 | 5.757 | 5.834 | 630,009 | +0.03(+0.51%) |
Aug 26, 2008 | 5.746 | 5.851 | 5.651 | 5.804 | 789,362 | +0.05(+0.82%) |
Aug 25, 2008 | 5.898 | 5.963 | 5.710 | 5.757 | 648,336 | -0.18(-3.07%) |
Aug 22, 2008 | 5.793 | 5.963 | 5.657 | 5.940 | 584,110 | +0.25(+4.34%) |
Aug 21, 2008 | 5.728 | 5.793 | 5.675 | 5.693 | 948,302 | -0.13(-2.22%) |
Aug 20, 2008 | 5.993 | 6.045 | 5.716 | 5.822 | 953,071 | -0.15(-2.56%) |
Aug 19, 2008 | 6.034 | 6.116 | 5.840 | 5.975 | 902,288 | -0.11(-1.74%) |
Aug 18, 2008 | 6.245 | 6.257 | 6.034 | 6.081 | 646,411 | -0.16(-2.64%) |
Aug 15, 2008 | 6.287 | 6.398 | 6.075 | 6.245 | 1,227,646 | +0.16(+2.71%) |
Aug 14, 2008 | 5.951 | 6.228 | 5.875 | 6.081 | 695,724 | +0.08(+1.27%) |
Aug 13, 2008 | 6.175 | 6.287 | 5.846 | 6.004 | 1,515,233 | -0.18(-2.85%) |
Aug 12, 2008 | 6.287 | 6.340 | 6.010 | 6.181 | 969,013 | -0.12(-1.96%) |
Aug 11, 2008 | 6.057 | 6.322 | 5.934 | 6.304 | 1,235,237 | +0.24(+3.98%) |
Aug 08, 2008 | 5.957 | 6.075 | 5.934 | 6.063 | 1,152,455 | +0.09(+1.48%) |
Aug 07, 2008 | 5.928 | 6.087 | 5.881 | 5.975 | 1,373,719 | +0.01(+0.10%) |
Aug 06, 2008 | 6.010 | 6.016 | 5.851 | 5.969 | 1,021,381 | -0.06(-1.07%) |
Aug 05, 2008 | 5.987 | 6.087 | 5.946 | 6.034 | 1,083,073 | +0.11(+1.89%) |
Aug 04, 2008 | 5.928 | 5.993 | 5.722 | 5.922 | 1,050,501 | -0.02(-0.40%) |