Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.580 | 6.058 | 5.580 | 5.949 | 471,504 | +0.36(+6.45%) |
Oct 30, 2008 | 5.721 | 5.768 | 5.423 | 5.588 | 470,224 | +0.07(+1.28%) |
Oct 29, 2008 | 5.447 | 5.784 | 5.376 | 5.518 | 474,214 | +0.13(+2.47%) |
Oct 28, 2008 | 4.938 | 5.416 | 4.812 | 5.384 | 467,884 | +0.58(+12.07%) |
Oct 27, 2008 | 5.071 | 5.157 | 4.789 | 4.804 | 297,115 | -0.34(-6.55%) |
Oct 24, 2008 | 5.063 | 5.423 | 4.992 | 5.141 | 307,865 | -0.39(-7.08%) |
Oct 23, 2008 | 5.463 | 5.659 | 5.306 | 5.533 | 411,340 | +0.15(+2.77%) |
Oct 22, 2008 | 5.486 | 5.721 | 5.337 | 5.384 | 212,960 | -0.26(-4.58%) |
Oct 21, 2008 | 5.619 | 5.729 | 5.455 | 5.643 | 367,164 | -0.04(-0.69%) |
Oct 20, 2008 | 5.627 | 5.682 | 5.322 | 5.682 | 346,070 | +0.27(+5.07%) |
Oct 17, 2008 | 5.384 | 5.541 | 5.118 | 5.408 | 464,905 | -0.21(-3.77%) |
Oct 16, 2008 | 5.267 | 5.713 | 5.165 | 5.619 | 417,210 | +0.41(+7.82%) |
Oct 15, 2008 | 5.815 | 5.964 | 5.212 | 5.212 | 225,229 | -0.67(-11.45%) |
Oct 14, 2008 | 6.270 | 6.270 | 5.674 | 5.886 | 368,903 | -0.16(-2.59%) |
Oct 13, 2008 | 5.768 | 6.223 | 5.572 | 6.043 | 466,380 | +0.55(+9.99%) |
Oct 10, 2008 | 4.985 | 5.698 | 4.883 | 5.494 | 872,893 | +0.16(+3.09%) |
Oct 09, 2008 | 6.160 | 6.309 | 5.306 | 5.329 | 664,288 | -0.77(-12.60%) |
Oct 08, 2008 | 5.878 | 6.568 | 5.745 | 6.097 | 575,132 | +0.05(+0.91%) |
Oct 07, 2008 | 6.999 | 7.187 | 6.011 | 6.043 | 542,114 | -0.88(-12.68%) |
Oct 06, 2008 | 6.458 | 7.030 | 6.239 | 6.920 | 723,223 | +0.38(+5.75%) |
Oct 03, 2008 | 6.638 | 6.834 | 6.505 | 6.544 | 0 | +0.11(+1.71%) |
Oct 02, 2008 | 6.811 | 6.952 | 6.372 | 6.434 | 307,128 | -0.42(-6.06%) |
Oct 01, 2008 | 6.662 | 7.148 | 6.662 | 6.850 | 258,743 | -0.16(-2.24%) |
Sep 30, 2008 | 6.936 | 7.132 | 6.834 | 7.007 | 385,465 | +0.14(+2.05%) |
Sep 29, 2008 | 6.866 | 7.383 | 6.654 | 6.866 | 500,359 | -0.18(-2.56%) |
Sep 26, 2008 | 6.866 | 7.077 | 6.764 | 7.046 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 6.975 | 7.269 | 6.819 | 7.046 | 403,250 | +0.14(+2.04%) |
Sep 24, 2008 | 7.093 | 7.093 | 6.819 | 6.905 | 303,508 | -0.16(-2.22%) |
Sep 23, 2008 | 7.383 | 7.461 | 7.054 | 7.061 | 323,395 | -0.30(-4.05%) |
Sep 22, 2008 | 7.398 | 7.657 | 7.203 | 7.359 | 412,103 | -0.04(-0.53%) |
Sep 19, 2008 | 7.085 | 7.602 | 7.054 | 7.398 | 0 | +0.39(+5.59%) |
Sep 18, 2008 | 6.975 | 7.265 | 6.309 | 7.007 | 907,670 | +0.24(+3.59%) |
Sep 17, 2008 | 7.148 | 7.226 | 6.654 | 6.764 | 386,553 | -0.63(-8.48%) |
Sep 16, 2008 | 7.547 | 7.618 | 7.116 | 7.391 | 440,039 | -0.32(-4.17%) |
Sep 15, 2008 | 7.830 | 7.955 | 7.453 | 7.712 | 372,260 | -0.18(-2.28%) |
Sep 12, 2008 | 7.986 | 8.127 | 7.704 | 7.892 | 655,192 | -0.13(-1.56%) |
Sep 11, 2008 | 8.284 | 8.629 | 7.837 | 8.018 | 528,767 | -0.71(-8.17%) |
Sep 10, 2008 | 8.692 | 8.778 | 8.511 | 8.731 | 352,603 | +0.27(+3.15%) |
Sep 09, 2008 | 8.825 | 8.825 | 8.449 | 8.464 | 306,171 | -0.36(-4.09%) |
Sep 08, 2008 | 9.052 | 9.123 | 8.621 | 8.825 | 278,197 | +0.20(+2.27%) |
Sep 05, 2008 | 8.660 | 8.860 | 8.558 | 8.629 | 0 | -0.07(-0.81%) |
Sep 04, 2008 | 8.958 | 9.076 | 8.621 | 8.699 | 264,663 | -0.38(-4.15%) |
Sep 03, 2008 | 8.801 | 9.201 | 8.652 | 9.076 | 365,315 | +0.27(+3.12%) |
Sep 02, 2008 | 8.841 | 9.131 | 8.402 | 8.801 | 338,308 | +0.19(+2.18%) |
Aug 29, 2008 | 8.888 | 8.935 | 8.555 | 8.613 | 0 | -0.29(-3.26%) |
Aug 28, 2008 | 9.726 | 9.816 | 8.841 | 8.903 | 561,272 | -0.89(-9.12%) |
Aug 27, 2008 | 9.695 | 9.836 | 9.405 | 9.797 | 299,722 | -0.07(-0.71%) |
Aug 26, 2008 | 9.632 | 9.906 | 9.562 | 9.867 | 282,496 | +0.28(+2.94%) |
Aug 25, 2008 | 9.687 | 9.993 | 9.483 | 9.585 | 232,687 | -0.16(-1.61%) |
Aug 22, 2008 | 9.859 | 10.04 | 9.726 | 9.742 | 0 | -0.04(-0.40%) |
Aug 21, 2008 | 9.789 | 9.946 | 9.648 | 9.781 | 165,514 | -0.09(-0.95%) |
Aug 20, 2008 | 9.993 | 10.19 | 9.789 | 9.875 | 171,795 | -0.08(-0.79%) |
Aug 19, 2008 | 9.985 | 10.16 | 9.883 | 9.953 | 101,789 | -0.03(-0.31%) |
Aug 18, 2008 | 9.985 | 10.32 | 9.906 | 9.985 | 185,324 | +0.11(+1.11%) |
Aug 15, 2008 | 10.68 | 10.70 | 9.741 | 9.875 | 0 | -0.64(-6.11%) |
Aug 14, 2008 | 10.02 | 10.53 | 9.985 | 10.52 | 170,710 | +0.39(+3.87%) |
Aug 13, 2008 | 10.02 | 10.38 | 9.844 | 10.13 | 215,557 | +0.09(+0.86%) |
Aug 12, 2008 | 10.05 | 10.16 | 9.679 | 10.04 | 245,310 | -0.05(-0.54%) |
Aug 11, 2008 | 9.624 | 10.36 | 9.487 | 10.09 | 363,935 | +0.45(+4.63%) |
Aug 08, 2008 | 9.311 | 9.726 | 9.295 | 9.648 | 267,024 | +0.37(+3.97%) |
Aug 07, 2008 | 9.240 | 9.436 | 9.217 | 9.279 | 284,925 | -0.05(-0.59%) |
Aug 06, 2008 | 9.287 | 9.428 | 9.013 | 9.334 | 195,532 | -0.01(-0.08%) |
Aug 05, 2008 | 9.295 | 9.405 | 9.162 | 9.342 | 255,053 | +0.23(+2.49%) |
Aug 04, 2008 | 9.060 | 9.326 | 8.833 | 9.115 | 229,889 | +0.07(+0.78%) |