Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.769 | 5.941 | 5.688 | 5.858 | 709,888 | +0.08(+1.39%) |
Oct 30, 2008 | 5.735 | 5.858 | 5.693 | 5.778 | 187,796 | +0.24(+4.36%) |
Oct 29, 2008 | 5.702 | 5.793 | 5.536 | 5.536 | 775,180 | -0.09(-1.56%) |
Oct 28, 2008 | 5.130 | 5.670 | 5.130 | 5.624 | 530,924 | +0.45(+8.61%) |
Oct 27, 2008 | 5.148 | 5.270 | 5.070 | 5.178 | 313,557 | -0.03(-0.54%) |
Oct 24, 2008 | 5.221 | 5.346 | 5.056 | 5.206 | 550,328 | -0.24(-4.48%) |
Oct 23, 2008 | 5.479 | 5.523 | 5.253 | 5.450 | 467,801 | -0.01(-0.16%) |
Oct 22, 2008 | 5.671 | 5.719 | 5.367 | 5.459 | 187,529 | -0.27(-4.79%) |
Oct 21, 2008 | 5.994 | 5.994 | 5.734 | 5.734 | 1,057,114 | -0.32(-5.22%) |
Oct 20, 2008 | 5.931 | 6.049 | 5.830 | 6.049 | 189,862 | +0.20(+3.50%) |
Oct 17, 2008 | 5.785 | 6.064 | 5.702 | 5.845 | 3,020,754 | -0.02(-0.34%) |
Oct 16, 2008 | 5.665 | 5.865 | 5.360 | 5.865 | 671,286 | +0.20(+3.52%) |
Oct 15, 2008 | 6.095 | 6.095 | 5.665 | 5.665 | 270,692 | -0.46(-7.47%) |
Oct 14, 2008 | 7.884 | 7.884 | 6.039 | 6.123 | 1,562,190 | -0.20(-3.21%) |
Oct 13, 2008 | 5.754 | 6.326 | 5.690 | 6.326 | 2,198,125 | +0.64(+11.24%) |
Oct 10, 2008 | 5.434 | 5.947 | 5.414 | 5.686 | 1,681,178 | -0.10(-1.74%) |
Oct 09, 2008 | 5.918 | 6.114 | 5.656 | 5.787 | 467,137 | -0.18(-3.02%) |
Oct 08, 2008 | 5.927 | 6.147 | 5.808 | 5.968 | 845,508 | -0.09(-1.45%) |
Oct 07, 2008 | 6.340 | 6.408 | 6.019 | 6.055 | 1,688,868 | -0.35(-5.48%) |
Oct 06, 2008 | 6.520 | 6.584 | 6.079 | 6.406 | 1,926,084 | -0.30(-4.43%) |
Oct 03, 2008 | 6.731 | 6.976 | 6.577 | 6.703 | 0 | -0.04(-0.54%) |
Oct 02, 2008 | 7.024 | 7.248 | 6.709 | 6.739 | 2,240,551 | -0.35(-4.89%) |
Oct 01, 2008 | 7.179 | 7.277 | 6.944 | 7.086 | 1,634,078 | -0.03(-0.41%) |
Sep 30, 2008 | 6.906 | 7.154 | 6.886 | 7.115 | 328,342 | +0.22(+3.22%) |
Sep 29, 2008 | 7.447 | 7.447 | 6.821 | 6.893 | 962,306 | -0.64(-8.44%) |
Sep 26, 2008 | 7.505 | 7.530 | 7.363 | 7.529 | 0 | -0.02(-0.29%) |
Sep 25, 2008 | 7.441 | 7.635 | 7.441 | 7.551 | 261,552 | +0.14(+1.95%) |
Sep 24, 2008 | 7.412 | 7.493 | 7.382 | 7.406 | 187,037 | -0.00(-0.06%) |
Sep 23, 2008 | 7.483 | 7.602 | 7.347 | 7.410 | 2,322,832 | -0.04(-0.59%) |
Sep 22, 2008 | 7.632 | 7.650 | 7.454 | 7.454 | 417,267 | -0.23(-2.95%) |
Sep 19, 2008 | 7.266 | 7.748 | 7.016 | 7.681 | 0 | +0.27(+3.60%) |
Sep 18, 2008 | 7.087 | 7.473 | 7.073 | 7.413 | 555,186 | +0.30(+4.15%) |
Sep 17, 2008 | 7.486 | 7.542 | 7.118 | 7.118 | 242,962 | -0.39(-5.22%) |
Sep 16, 2008 | 7.384 | 7.524 | 7.266 | 7.510 | 265,014 | +0.05(+0.65%) |
Sep 15, 2008 | 7.650 | 7.650 | 7.456 | 7.461 | 157,329 | -0.25(-3.20%) |
Sep 12, 2008 | 7.678 | 7.732 | 7.572 | 7.708 | 205,496 | +0.01(+0.11%) |
Sep 11, 2008 | 7.577 | 7.700 | 7.480 | 7.700 | 219,850 | +0.08(+1.07%) |
Sep 10, 2008 | 7.602 | 7.693 | 7.602 | 7.618 | 216,929 | +0.02(+0.25%) |
Sep 09, 2008 | 7.781 | 7.781 | 7.564 | 7.599 | 187,468 | -0.14(-1.81%) |
Sep 08, 2008 | 7.716 | 7.831 | 7.647 | 7.739 | 201,883 | +0.04(+0.51%) |
Sep 05, 2008 | 7.672 | 7.732 | 7.594 | 7.700 | 0 | -0.01(-0.19%) |
Sep 04, 2008 | 8.002 | 8.002 | 7.714 | 7.714 | 1,302,917 | -0.29(-3.60%) |
Sep 03, 2008 | 8.123 | 8.141 | 7.988 | 8.002 | 602,826 | -0.16(-1.92%) |
Sep 02, 2008 | 8.316 | 8.403 | 8.123 | 8.159 | 3,936,932 | -0.15(-1.81%) |
Aug 29, 2008 | 8.407 | 8.407 | 8.254 | 8.309 | 410,589 | -0.12(-1.47%) |
Aug 28, 2008 | 8.449 | 8.490 | 8.370 | 8.433 | 113,144 | +0.01(+0.14%) |
Aug 27, 2008 | 8.449 | 8.465 | 8.316 | 8.421 | 180,503 | +0.08(+0.90%) |
Aug 26, 2008 | 8.410 | 8.413 | 8.310 | 8.346 | 117,947 | -0.03(-0.35%) |
Aug 25, 2008 | 8.444 | 8.492 | 8.365 | 8.375 | 84,620 | -0.13(-1.56%) |
Aug 22, 2008 | 8.382 | 8.525 | 8.382 | 8.508 | 165,060 | +0.10(+1.22%) |
Aug 21, 2008 | 8.387 | 8.431 | 8.316 | 8.406 | 222,936 | +0.02(+0.21%) |
Aug 20, 2008 | 8.419 | 8.474 | 8.388 | 8.388 | 178,416 | -0.02(-0.24%) |
Aug 19, 2008 | 8.420 | 8.455 | 8.356 | 8.408 | 2,571,665 | -0.10(-1.20%) |
Aug 18, 2008 | 8.612 | 8.635 | 8.445 | 8.511 | 2,495,111 | -0.11(-1.32%) |
Aug 15, 2008 | 8.670 | 8.679 | 8.553 | 8.625 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.606 | 8.698 | 8.550 | 8.632 | 375,894 | +0.06(+0.73%) |
Aug 13, 2008 | 8.673 | 8.673 | 8.549 | 8.570 | 354,335 | -0.10(-1.21%) |
Aug 12, 2008 | 8.698 | 8.708 | 8.624 | 8.674 | 259,492 | +0.00(+0.03%) |
Aug 11, 2008 | 8.598 | 8.753 | 8.591 | 8.672 | 242,059 | +0.08(+0.94%) |
Aug 08, 2008 | 8.465 | 8.629 | 8.464 | 8.591 | 191,128 | +0.12(+1.41%) |
Aug 07, 2008 | 8.436 | 8.534 | 8.433 | 8.471 | 84,039 | -0.06(-0.69%) |
Aug 06, 2008 | 8.388 | 8.546 | 8.356 | 8.530 | 1,053,016 | +0.18(+2.12%) |
Aug 05, 2008 | 8.232 | 8.392 | 8.216 | 8.353 | 184,539 | +0.18(+2.18%) |
Aug 04, 2008 | 8.138 | 8.251 | 8.121 | 8.174 | 10,806,092 | -0.04(-0.45%) |