Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.246 | 5.371 | 5.246 | 5.293 | 3,147,365 | +0.02(+0.46%) |
Oct 30, 2008 | 5.373 | 5.403 | 5.197 | 5.268 | 3,084,275 | -0.04(-0.74%) |
Oct 29, 2008 | 5.343 | 5.441 | 5.231 | 5.308 | 2,945,786 | -0.02(-0.35%) |
Oct 28, 2008 | 5.317 | 5.332 | 5.051 | 5.326 | 5,255,915 | +0.04(+0.78%) |
Oct 27, 2008 | 5.311 | 5.428 | 5.203 | 5.285 | 3,167,869 | -0.05(-0.91%) |
Oct 24, 2008 | 5.107 | 5.431 | 5.105 | 5.334 | 4,059,206 | -0.01(-0.11%) |
Oct 23, 2008 | 5.420 | 5.536 | 5.274 | 5.340 | 4,275,143 | -0.05(-1.01%) |
Oct 22, 2008 | 5.390 | 5.504 | 5.306 | 5.394 | 3,867,200 | -0.05(-1.00%) |
Oct 21, 2008 | 5.619 | 5.675 | 5.439 | 5.448 | 4,735,171 | -0.20(-3.55%) |
Oct 20, 2008 | 5.976 | 5.976 | 5.340 | 5.649 | 13,203,818 | -0.71(-11.14%) |
Oct 17, 2008 | 5.866 | 6.366 | 5.866 | 6.356 | 3,463,657 | +0.08(+1.31%) |
Oct 16, 2008 | 6.175 | 6.312 | 5.858 | 6.274 | 5,110,325 | +0.16(+2.54%) |
Oct 15, 2008 | 6.268 | 6.293 | 6.025 | 6.119 | 2,836,339 | -0.25(-4.00%) |
Oct 14, 2008 | 6.602 | 6.602 | 6.255 | 6.373 | 4,662,918 | -0.00(-0.06%) |
Oct 13, 2008 | 6.149 | 6.392 | 6.147 | 6.377 | 2,719,897 | +0.33(+5.42%) |
Oct 10, 2008 | 5.939 | 6.205 | 5.549 | 6.049 | 8,102,666 | -0.01(-0.19%) |
Oct 09, 2008 | 6.265 | 6.355 | 6.010 | 6.061 | 4,390,928 | -0.19(-3.00%) |
Oct 08, 2008 | 6.390 | 6.446 | 6.098 | 6.248 | 5,149,996 | -0.23(-3.58%) |
Oct 07, 2008 | 6.566 | 6.626 | 6.415 | 6.480 | 3,539,626 | -0.07(-1.06%) |
Oct 06, 2008 | 6.731 | 6.828 | 6.398 | 6.549 | 2,579,651 | -0.27(-3.98%) |
Oct 03, 2008 | 6.954 | 6.954 | 6.806 | 6.821 | 0 | -0.08(-1.14%) |
Oct 02, 2008 | 6.946 | 6.993 | 6.870 | 6.900 | 2,383,422 | -0.04(-0.51%) |
Oct 01, 2008 | 6.724 | 6.943 | 6.724 | 6.935 | 2,206,292 | +0.14(+2.07%) |
Sep 30, 2008 | 6.911 | 6.911 | 6.686 | 6.795 | 4,533,272 | +0.01(+0.08%) |
Sep 29, 2008 | 6.769 | 6.883 | 6.733 | 6.789 | 2,857,558 | -0.02(-0.36%) |
Sep 26, 2008 | 6.589 | 6.836 | 6.563 | 6.813 | 0 | +0.19(+2.88%) |
Sep 25, 2008 | 6.540 | 6.692 | 6.476 | 6.622 | 2,415,234 | +0.06(+0.86%) |
Sep 24, 2008 | 6.630 | 6.679 | 6.519 | 6.566 | 1,840,376 | -0.07(-1.04%) |
Sep 23, 2008 | 6.643 | 6.735 | 6.607 | 6.636 | 1,559,966 | -0.01(-0.23%) |
Sep 22, 2008 | 6.759 | 6.872 | 6.639 | 6.651 | 1,890,732 | -0.15(-2.15%) |
Sep 19, 2008 | 6.853 | 6.973 | 6.695 | 6.797 | 0 | +0.04(+0.55%) |
Sep 18, 2008 | 6.714 | 6.787 | 6.602 | 6.759 | 3,400,251 | +0.10(+1.52%) |
Sep 17, 2008 | 6.789 | 6.815 | 6.658 | 6.658 | 2,065,769 | -0.21(-3.08%) |
Sep 16, 2008 | 6.885 | 6.941 | 6.782 | 6.870 | 3,246,529 | -0.06(-0.86%) |
Sep 15, 2008 | 6.984 | 7.023 | 6.843 | 6.930 | 2,536,749 | -0.05(-0.70%) |
Sep 12, 2008 | 6.870 | 6.982 | 6.860 | 6.978 | 2,831,021 | +0.09(+1.25%) |
Sep 11, 2008 | 6.785 | 6.892 | 6.748 | 6.892 | 2,504,189 | +0.07(+1.07%) |
Sep 10, 2008 | 6.898 | 6.898 | 6.795 | 6.819 | 2,307,074 | -0.05(-0.68%) |
Sep 09, 2008 | 6.789 | 6.930 | 6.789 | 6.866 | 3,380,955 | +0.04(+0.52%) |
Sep 08, 2008 | 6.847 | 6.866 | 6.763 | 6.830 | 2,648,861 | +0.10(+1.42%) |
Sep 05, 2008 | 6.596 | 6.739 | 6.594 | 6.735 | 0 | +0.11(+1.61%) |
Sep 04, 2008 | 6.604 | 6.667 | 6.585 | 6.628 | 2,508,861 | -0.01(-0.20%) |
Sep 03, 2008 | 6.789 | 6.853 | 6.626 | 6.641 | 4,637,487 | -0.12(-1.80%) |
Sep 02, 2008 | 6.748 | 6.832 | 6.720 | 6.763 | 2,298,408 | +0.08(+1.26%) |
Aug 29, 2008 | 6.737 | 6.782 | 6.677 | 6.679 | 0 | -0.09(-1.27%) |
Aug 28, 2008 | 6.729 | 6.778 | 6.683 | 6.765 | 2,065,684 | +0.06(+0.87%) |
Aug 27, 2008 | 6.722 | 6.752 | 6.660 | 6.707 | 1,869,882 | -0.02(-0.28%) |
Aug 26, 2008 | 6.658 | 6.769 | 6.649 | 6.725 | 2,630,621 | +0.06(+0.87%) |
Aug 25, 2008 | 6.658 | 6.699 | 6.626 | 6.667 | 2,482,698 | +0.01(+0.11%) |
Aug 22, 2008 | 6.679 | 6.716 | 6.617 | 6.660 | 0 | +0.02(+0.34%) |
Aug 21, 2008 | 6.463 | 6.836 | 6.368 | 6.637 | 4,693,679 | +0.06(+0.85%) |
Aug 20, 2008 | 6.557 | 6.617 | 6.503 | 6.581 | 1,595,243 | +0.02(+0.37%) |
Aug 19, 2008 | 6.536 | 6.628 | 6.508 | 6.557 | 3,017,858 | -0.01(-0.11%) |
Aug 18, 2008 | 6.572 | 6.600 | 6.540 | 6.564 | 2,346,836 | +0.01(+0.17%) |
Aug 15, 2008 | 6.518 | 6.574 | 6.510 | 6.553 | 0 | +0.03(+0.49%) |
Aug 14, 2008 | 6.518 | 6.566 | 6.471 | 6.521 | 3,092,903 | -0.01(-0.09%) |
Aug 13, 2008 | 6.538 | 6.583 | 6.464 | 6.527 | 2,883,219 | -0.01(-0.23%) |
Aug 12, 2008 | 6.476 | 6.577 | 6.431 | 6.542 | 8,549,143 | +0.02(+0.37%) |
Aug 11, 2008 | 6.656 | 6.656 | 6.479 | 6.518 | 4,947,670 | -0.16(-2.36%) |
Aug 08, 2008 | 6.594 | 6.798 | 6.474 | 6.675 | 5,373,846 | -0.37(-5.21%) |
Aug 07, 2008 | 7.089 | 7.091 | 7.014 | 7.042 | 1,140,767 | -0.09(-1.21%) |
Aug 06, 2008 | 7.106 | 7.134 | 7.025 | 7.128 | 1,525,590 | +0.05(+0.74%) |
Aug 05, 2008 | 6.903 | 7.111 | 6.860 | 7.076 | 2,052,784 | +0.23(+3.31%) |
Aug 04, 2008 | 6.772 | 6.875 | 6.737 | 6.849 | 1,086,407 | +0.07(+0.97%) |