Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.189 | 6.276 | 6.186 | 6.276 | 1,745 | +0.11(+1.84%) |
Oct 30, 2008 | 6.369 | 6.627 | 6.008 | 6.163 | 106,280 | +0.25(+4.18%) |
Oct 29, 2008 | 5.802 | 5.956 | 5.802 | 5.915 | 7,562 | +0.45(+8.21%) |
Oct 28, 2008 | 5.467 | 5.467 | 5.467 | 5.467 | 0 | +0.00(+0.00%) |
Oct 27, 2008 | 5.492 | 5.492 | 5.276 | 5.467 | 9,053 | -0.21(-3.63%) |
Oct 24, 2008 | 5.889 | 5.889 | 5.492 | 5.672 | 14,504 | -0.21(-3.60%) |
Oct 23, 2008 | 5.895 | 5.895 | 5.884 | 5.884 | 3,420 | +0.08(+1.42%) |
Oct 22, 2008 | 6.142 | 6.142 | 5.802 | 5.802 | 3,288 | -0.37(-5.94%) |
Oct 21, 2008 | 6.219 | 6.328 | 6.132 | 6.168 | 872,805 | -0.12(-1.97%) |
Oct 20, 2008 | 6.854 | 6.854 | 6.213 | 6.292 | 6,462 | -0.01(-0.08%) |
Oct 17, 2008 | 6.152 | 6.297 | 6.054 | 6.297 | 3,684 | +0.31(+5.26%) |
Oct 16, 2008 | 6.441 | 6.441 | 5.931 | 5.982 | 18,830 | -0.83(-12.12%) |
Oct 15, 2008 | 6.962 | 7.014 | 6.405 | 6.807 | 60,692 | -0.07(-1.09%) |
Oct 14, 2008 | 7.027 | 7.027 | 6.704 | 6.882 | 7,475 | +0.15(+2.26%) |
Oct 13, 2008 | 7.529 | 7.529 | 6.730 | 6.730 | 6,292 | -0.08(-1.14%) |
Oct 10, 2008 | 6.807 | 6.807 | 6.807 | 6.807 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 7.638 | 7.638 | 6.807 | 6.807 | 10,659 | -0.21(-3.01%) |
Oct 08, 2008 | 7.184 | 7.184 | 7.019 | 7.019 | 1,171 | -0.41(-5.49%) |
Oct 07, 2008 | 6.967 | 7.426 | 6.967 | 7.426 | 1,163 | -0.13(-1.71%) |
Oct 06, 2008 | 7.823 | 7.823 | 7.307 | 7.555 | 4,457 | -0.75(-9.06%) |
Oct 03, 2008 | 8.257 | 8.308 | 8.055 | 8.308 | 6,251 | +0.21(+2.61%) |
Oct 01, 2008 | 8.097 | 8.097 | 8.097 | 8.097 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 7.994 | 8.097 | 7.896 | 8.097 | 5,817 | -0.23(-2.71%) |
Sep 29, 2008 | 8.179 | 8.329 | 8.179 | 8.323 | 7,950 | -0.42(-4.79%) |
Sep 26, 2008 | 8.741 | 8.741 | 8.741 | 8.741 | 0 | -0.15(-1.68%) |
Sep 25, 2008 | 8.948 | 9.113 | 8.891 | 8.891 | 6,282 | +0.12(+1.41%) |
Sep 24, 2008 | 9.056 | 9.056 | 8.705 | 8.767 | 1,357 | -0.18(-2.02%) |
Sep 23, 2008 | 8.875 | 8.948 | 8.875 | 8.948 | 775 | -0.12(-1.31%) |
Sep 22, 2008 | 9.442 | 9.461 | 9.035 | 9.066 | 4,847 | -0.65(-6.74%) |
Sep 19, 2008 | 9.231 | 9.799 | 9.231 | 9.721 | 0 | +1.46(+17.74%) |
Sep 18, 2008 | 8.575 | 8.575 | 8.153 | 8.257 | 1,890 | +0.01(+0.06%) |
Sep 17, 2008 | 8.458 | 8.458 | 8.251 | 8.251 | 2,326 | -0.31(-3.67%) |
Sep 16, 2008 | 8.432 | 8.669 | 8.432 | 8.566 | 3,490 | +0.07(+0.85%) |
Sep 15, 2008 | 8.494 | 8.494 | 8.494 | 8.494 | 193 | -0.08(-0.90%) |
Sep 12, 2008 | 8.092 | 8.767 | 8.092 | 8.571 | 6,649 | +0.05(+0.61%) |
Sep 11, 2008 | 8.535 | 8.602 | 8.509 | 8.520 | 5,797 | -0.45(-5.06%) |
Sep 10, 2008 | 9.020 | 9.020 | 8.819 | 8.973 | 2,326 | -0.13(-1.42%) |
Sep 09, 2008 | 9.102 | 9.102 | 9.102 | 9.102 | 1,085 | +0.03(+0.28%) |
Sep 08, 2008 | 8.973 | 9.102 | 8.973 | 9.077 | 7,855 | +0.39(+4.51%) |
Sep 05, 2008 | 8.819 | 8.819 | 8.685 | 8.685 | 0 | -0.29(-3.22%) |
Sep 04, 2008 | 8.968 | 8.973 | 8.968 | 8.973 | 5,235 | -0.27(-2.90%) |
Sep 03, 2008 | 9.190 | 9.242 | 9.190 | 9.242 | 17,451 | -0.11(-1.16%) |
Sep 02, 2008 | 9.340 | 9.350 | 9.314 | 9.350 | 1,551 | +0.27(+3.01%) |
Aug 29, 2008 | 9.213 | 9.226 | 9.077 | 9.077 | 2,034 | -0.10(-1.07%) |
Aug 28, 2008 | 9.180 | 9.180 | 8.979 | 9.175 | 5,526 | +0.23(+2.54%) |
Aug 27, 2008 | 8.916 | 8.969 | 8.916 | 8.948 | 2,811 | +0.18(+2.06%) |
Aug 26, 2008 | 8.973 | 8.973 | 8.685 | 8.767 | 4,382 | -0.25(-2.75%) |
Aug 25, 2008 | 9.015 | 9.015 | 9.015 | 9.015 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 8.976 | 9.015 | 8.976 | 9.015 | 422 | +0.16(+1.84%) |
Aug 21, 2008 | 8.963 | 8.963 | 8.852 | 8.852 | 1,939 | -0.01(-0.15%) |
Aug 20, 2008 | 8.829 | 8.865 | 8.829 | 8.865 | 9,520 | -0.03(-0.39%) |
Aug 19, 2008 | 9.020 | 9.020 | 8.900 | 8.900 | 775 | -0.41(-4.39%) |
Aug 18, 2008 | 9.324 | 9.324 | 9.309 | 9.309 | 6,963 | +0.01(+0.07%) |
Aug 15, 2008 | 9.128 | 9.302 | 9.128 | 9.302 | 0 | -0.03(-0.29%) |
Aug 14, 2008 | 9.309 | 9.329 | 9.196 | 9.329 | 3,296 | -0.11(-1.13%) |
Aug 13, 2008 | 9.436 | 9.436 | 9.436 | 9.436 | 306 | -0.38(-3.90%) |
Aug 12, 2008 | 10.19 | 10.19 | 9.386 | 9.819 | 1,524 | -0.02(-0.19%) |
Aug 11, 2008 | 9.733 | 9.902 | 9.733 | 9.838 | 4,518 | +0.30(+3.11%) |
Aug 08, 2008 | 9.613 | 9.613 | 9.530 | 9.541 | 3,684 | -0.08(-0.80%) |
Aug 07, 2008 | 9.618 | 10.05 | 9.618 | 9.618 | 10,191 | -0.41(-4.11%) |
Aug 06, 2008 | 10.07 | 10.08 | 9.912 | 10.03 | 6,280 | -0.15(-1.47%) |
Aug 05, 2008 | 10.09 | 10.18 | 10.06 | 10.18 | 8,066 | +0.48(+4.90%) |
Aug 04, 2008 | 9.704 | 9.704 | 9.704 | 9.704 | 473 | +0.08(+0.79%) |