Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.342 | 5.890 | 5.046 | 5.716 | 520,115 | +0.37(+6.99%) |
Oct 30, 2008 | 5.230 | 5.552 | 4.897 | 5.342 | 262,021 | +0.29(+5.84%) |
Oct 29, 2008 | 4.847 | 5.216 | 4.756 | 5.047 | 277,636 | +0.19(+3.81%) |
Oct 28, 2008 | 4.477 | 4.894 | 4.268 | 4.862 | 341,999 | +0.50(+11.38%) |
Oct 27, 2008 | 4.698 | 4.885 | 4.360 | 4.366 | 467,042 | -0.39(-8.14%) |
Oct 24, 2008 | 4.521 | 4.886 | 4.521 | 4.753 | 169,311 | -0.08(-1.74%) |
Oct 23, 2008 | 4.914 | 5.168 | 4.629 | 4.837 | 365,216 | -0.03(-0.68%) |
Oct 22, 2008 | 4.962 | 5.118 | 4.843 | 4.870 | 191,299 | -0.23(-4.51%) |
Oct 21, 2008 | 5.097 | 5.267 | 5.064 | 5.100 | 229,142 | -0.11(-2.11%) |
Oct 20, 2008 | 5.020 | 5.287 | 4.874 | 5.210 | 173,444 | +0.25(+5.07%) |
Oct 17, 2008 | 4.634 | 5.497 | 4.614 | 4.959 | 427,040 | +0.13(+2.65%) |
Oct 16, 2008 | 4.831 | 5.040 | 4.590 | 4.831 | 648,189 | +0.04(+0.85%) |
Oct 15, 2008 | 5.186 | 5.410 | 4.747 | 4.790 | 178,534 | -0.53(-10.01%) |
Oct 14, 2008 | 5.568 | 5.580 | 5.117 | 5.323 | 197,712 | -0.11(-1.94%) |
Oct 13, 2008 | 5.293 | 5.437 | 4.963 | 5.428 | 325,293 | +0.37(+7.22%) |
Oct 10, 2008 | 4.743 | 5.129 | 4.373 | 5.063 | 553,918 | +0.25(+5.19%) |
Oct 09, 2008 | 5.392 | 5.479 | 4.813 | 4.813 | 402,487 | -0.44(-8.39%) |
Oct 08, 2008 | 5.300 | 5.606 | 5.133 | 5.254 | 457,713 | -0.09(-1.75%) |
Oct 07, 2008 | 5.580 | 5.749 | 5.342 | 5.347 | 356,039 | -0.17(-3.16%) |
Oct 06, 2008 | 6.161 | 6.161 | 5.388 | 5.522 | 567,101 | -0.78(-12.39%) |
Oct 03, 2008 | 6.716 | 6.911 | 6.303 | 6.303 | 337,367 | -0.29(-4.41%) |
Oct 02, 2008 | 7.151 | 7.168 | 6.555 | 6.593 | 348,923 | -0.63(-8.67%) |
Oct 01, 2008 | 7.260 | 7.475 | 7.043 | 7.219 | 166,268 | -0.15(-2.06%) |
Sep 30, 2008 | 6.947 | 7.380 | 6.811 | 7.371 | 310,130 | +0.53(+7.79%) |
Sep 29, 2008 | 7.046 | 7.209 | 6.759 | 6.838 | 316,256 | -0.37(-5.10%) |
Sep 26, 2008 | 7.069 | 7.224 | 7.001 | 7.206 | 266,931 | +0.02(+0.25%) |
Sep 25, 2008 | 7.129 | 7.254 | 7.090 | 7.187 | 310,788 | +0.10(+1.38%) |
Sep 24, 2008 | 7.318 | 7.318 | 7.090 | 7.090 | 204,463 | -0.20(-2.77%) |
Sep 23, 2008 | 7.326 | 7.478 | 7.153 | 7.291 | 617,197 | -0.05(-0.62%) |
Sep 22, 2008 | 7.585 | 7.585 | 7.299 | 7.336 | 488,831 | -0.26(-3.43%) |
Sep 19, 2008 | 7.803 | 7.803 | 7.308 | 7.597 | 1,046,889 | +0.04(+0.48%) |
Sep 18, 2008 | 7.364 | 7.561 | 7.072 | 7.561 | 859,768 | +0.45(+6.31%) |
Sep 17, 2008 | 7.219 | 7.293 | 6.974 | 7.112 | 442,948 | -0.22(-2.98%) |
Sep 16, 2008 | 6.539 | 7.341 | 6.539 | 7.330 | 420,521 | +0.61(+9.02%) |
Sep 15, 2008 | 6.811 | 6.960 | 6.700 | 6.724 | 336,324 | -0.27(-3.81%) |
Sep 12, 2008 | 7.058 | 7.072 | 6.903 | 6.990 | 205,659 | -0.10(-1.36%) |
Sep 11, 2008 | 7.187 | 7.187 | 6.939 | 7.087 | 295,318 | -0.09(-1.26%) |
Sep 10, 2008 | 7.258 | 7.356 | 7.043 | 7.177 | 300,162 | +0.06(+0.78%) |
Sep 09, 2008 | 7.073 | 7.282 | 6.932 | 7.121 | 376,320 | +0.05(+0.68%) |
Sep 08, 2008 | 7.026 | 7.078 | 6.867 | 7.073 | 233,647 | +0.23(+3.36%) |
Sep 05, 2008 | 6.822 | 6.975 | 6.790 | 6.843 | 309,891 | -0.03(-0.39%) |
Sep 04, 2008 | 6.974 | 7.042 | 6.725 | 6.870 | 324,131 | -0.18(-2.56%) |
Sep 03, 2008 | 6.885 | 7.073 | 6.885 | 7.051 | 507,463 | +0.16(+2.34%) |
Sep 02, 2008 | 6.899 | 7.072 | 6.751 | 6.889 | 225,268 | +0.20(+3.06%) |
Aug 29, 2008 | 6.948 | 6.948 | 6.628 | 6.685 | 321,001 | -0.29(-4.16%) |
Aug 28, 2008 | 6.772 | 7.052 | 6.670 | 6.975 | 265,576 | +0.21(+3.09%) |
Aug 27, 2008 | 6.605 | 6.864 | 6.605 | 6.766 | 249,967 | +0.17(+2.65%) |
Aug 26, 2008 | 6.367 | 6.632 | 6.367 | 6.592 | 259,522 | +0.22(+3.47%) |
Aug 25, 2008 | 6.420 | 6.573 | 6.291 | 6.370 | 301,172 | -0.07(-1.10%) |
Aug 22, 2008 | 6.396 | 6.736 | 6.363 | 6.441 | 671,685 | +0.07(+1.04%) |
Aug 21, 2008 | 6.300 | 6.528 | 6.300 | 6.375 | 210,237 | -0.00(-0.07%) |
Aug 20, 2008 | 6.271 | 6.446 | 6.209 | 6.379 | 440,669 | +0.14(+2.19%) |
Aug 19, 2008 | 6.343 | 6.428 | 6.218 | 6.242 | 286,680 | -0.22(-3.45%) |
Aug 18, 2008 | 6.592 | 6.632 | 6.342 | 6.465 | 424,575 | -0.11(-1.63%) |
Aug 15, 2008 | 6.683 | 6.849 | 6.441 | 6.572 | 367,655 | -0.05(-0.70%) |
Aug 14, 2008 | 6.184 | 6.620 | 6.184 | 6.619 | 259,011 | +0.32(+5.14%) |
Aug 13, 2008 | 6.114 | 6.349 | 5.988 | 6.295 | 571,380 | +0.17(+2.85%) |
Aug 12, 2008 | 6.202 | 6.288 | 5.869 | 6.120 | 385,895 | -0.14(-2.31%) |
Aug 11, 2008 | 5.982 | 6.378 | 5.931 | 6.265 | 475,435 | +0.57(+9.96%) |
Aug 08, 2008 | 5.436 | 5.708 | 5.436 | 5.698 | 534,328 | +0.28(+5.23%) |
Aug 07, 2008 | 5.463 | 5.744 | 5.389 | 5.415 | 363,595 | -0.33(-5.69%) |
Aug 06, 2008 | 5.810 | 5.899 | 5.449 | 5.741 | 317,114 | -0.04(-0.68%) |
Aug 05, 2008 | 5.758 | 5.830 | 5.434 | 5.780 | 413,199 | +0.32(+5.84%) |
Aug 04, 2008 | 5.567 | 5.567 | 5.391 | 5.461 | 325,300 | -0.12(-2.13%) |