Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.286 | 4.614 | 3.889 | 4.476 | 342,482 | +0.13(+2.98%) |
Oct 30, 2008 | 4.583 | 4.583 | 4.118 | 4.347 | 335,125 | -0.18(-3.88%) |
Oct 29, 2008 | 4.713 | 4.713 | 4.308 | 4.522 | 144,395 | -0.19(-4.05%) |
Oct 28, 2008 | 5.147 | 5.262 | 4.560 | 4.713 | 252,225 | -0.43(-8.44%) |
Oct 27, 2008 | 5.246 | 5.460 | 5.079 | 5.147 | 105,567 | -0.07(-1.32%) |
Oct 24, 2008 | 5.178 | 5.399 | 5.063 | 5.216 | 46,662 | -0.14(-2.70%) |
Oct 23, 2008 | 5.376 | 5.651 | 5.208 | 5.361 | 63,022 | +0.00(+0.00%) |
Oct 22, 2008 | 5.773 | 5.773 | 5.361 | 5.361 | 34,823 | -0.47(-7.98%) |
Oct 21, 2008 | 5.742 | 6.093 | 5.742 | 5.826 | 50,238 | +0.01(+0.13%) |
Oct 20, 2008 | 5.673 | 6.070 | 5.498 | 5.818 | 128,069 | +0.24(+4.24%) |
Oct 17, 2008 | 5.940 | 6.207 | 5.574 | 5.582 | 114,847 | -0.53(-8.61%) |
Oct 16, 2008 | 5.834 | 6.109 | 5.414 | 6.108 | 212,454 | +0.31(+5.39%) |
Oct 15, 2008 | 6.421 | 6.421 | 5.765 | 5.795 | 90,381 | -0.51(-8.10%) |
Oct 14, 2008 | 6.459 | 6.459 | 6.062 | 6.306 | 137,813 | -0.13(-2.01%) |
Oct 13, 2008 | 6.299 | 6.436 | 5.773 | 6.436 | 133,213 | +0.31(+5.11%) |
Oct 10, 2008 | 5.933 | 6.352 | 5.681 | 6.123 | 240,897 | +0.02(+0.25%) |
Oct 09, 2008 | 6.596 | 6.596 | 6.108 | 6.108 | 127,442 | -0.43(-6.53%) |
Oct 08, 2008 | 6.703 | 6.863 | 6.406 | 6.535 | 174,340 | -0.30(-4.35%) |
Oct 07, 2008 | 6.886 | 6.985 | 6.413 | 6.833 | 302,100 | +0.02(+0.22%) |
Oct 06, 2008 | 6.627 | 6.955 | 6.573 | 6.817 | 262,759 | +0.12(+1.82%) |
Oct 03, 2008 | 6.993 | 6.993 | 6.657 | 6.695 | 129,895 | -0.23(-3.30%) |
Oct 02, 2008 | 7.145 | 7.145 | 6.840 | 6.924 | 157,780 | -0.26(-3.61%) |
Oct 01, 2008 | 7.038 | 7.229 | 7.016 | 7.183 | 118,123 | +0.08(+1.07%) |
Sep 30, 2008 | 6.924 | 7.183 | 6.733 | 7.107 | 132,795 | +0.25(+3.67%) |
Sep 29, 2008 | 7.107 | 7.351 | 6.543 | 6.855 | 313,923 | -0.38(-5.27%) |
Sep 26, 2008 | 7.145 | 7.275 | 7.038 | 7.237 | 145,312 | -0.08(-1.04%) |
Sep 25, 2008 | 7.252 | 7.443 | 7.229 | 7.313 | 100,399 | +0.10(+1.37%) |
Sep 24, 2008 | 7.252 | 7.404 | 6.939 | 7.214 | 101,519 | -0.02(-0.21%) |
Sep 23, 2008 | 7.237 | 7.427 | 7.183 | 7.229 | 273,961 | +0.10(+1.39%) |
Sep 22, 2008 | 6.886 | 7.313 | 6.355 | 7.130 | 284,306 | +0.24(+3.43%) |
Sep 19, 2008 | 6.062 | 6.993 | 6.062 | 6.894 | 597,394 | +0.93(+15.60%) |
Sep 18, 2008 | 6.284 | 6.589 | 5.651 | 5.963 | 361,724 | -0.31(-4.87%) |
Sep 17, 2008 | 6.703 | 6.840 | 6.268 | 6.268 | 169,291 | -0.52(-7.64%) |
Sep 16, 2008 | 6.428 | 6.846 | 6.184 | 6.787 | 171,089 | +0.33(+5.08%) |
Sep 15, 2008 | 6.871 | 7.046 | 6.459 | 6.459 | 95,066 | -0.48(-6.92%) |
Sep 12, 2008 | 7.199 | 7.267 | 6.878 | 6.939 | 106,339 | -0.31(-4.21%) |
Sep 11, 2008 | 7.366 | 7.420 | 7.176 | 7.244 | 93,964 | -0.16(-2.16%) |
Sep 10, 2008 | 7.397 | 7.527 | 7.321 | 7.404 | 107,798 | +0.08(+1.04%) |
Sep 09, 2008 | 7.473 | 7.511 | 7.237 | 7.328 | 167,233 | -0.12(-1.64%) |
Sep 08, 2008 | 7.519 | 7.618 | 7.252 | 7.450 | 104,135 | +0.05(+0.62%) |
Sep 05, 2008 | 7.458 | 7.580 | 7.305 | 7.404 | 135,857 | -0.08(-1.12%) |
Sep 04, 2008 | 7.656 | 7.725 | 7.481 | 7.488 | 90,949 | -0.21(-2.77%) |
Sep 03, 2008 | 7.710 | 7.786 | 7.671 | 7.702 | 98,352 | +0.01(+0.10%) |
Sep 02, 2008 | 7.755 | 8.007 | 7.633 | 7.694 | 124,192 | -0.02(-0.20%) |
Aug 29, 2008 | 7.931 | 7.961 | 7.687 | 7.710 | 305,694 | -0.21(-2.69%) |
Aug 28, 2008 | 7.793 | 8.076 | 7.732 | 7.923 | 175,067 | +0.14(+1.86%) |
Aug 27, 2008 | 7.664 | 7.854 | 7.626 | 7.778 | 137,825 | +0.11(+1.39%) |
Aug 26, 2008 | 7.854 | 7.961 | 7.633 | 7.671 | 169,699 | -0.20(-2.52%) |
Aug 25, 2008 | 7.641 | 7.992 | 7.519 | 7.870 | 622,755 | +0.17(+2.18%) |
Aug 22, 2008 | 7.618 | 7.809 | 7.618 | 7.702 | 153,878 | +0.08(+1.10%) |
Aug 21, 2008 | 7.626 | 7.755 | 7.504 | 7.618 | 212,340 | -0.11(-1.38%) |
Aug 20, 2008 | 7.732 | 7.786 | 7.626 | 7.725 | 123,833 | +0.02(+0.30%) |
Aug 19, 2008 | 7.732 | 7.793 | 7.603 | 7.702 | 191,051 | -0.03(-0.39%) |
Aug 18, 2008 | 7.732 | 7.893 | 7.702 | 7.732 | 178,125 | +0.00(+0.00%) |
Aug 15, 2008 | 7.961 | 7.984 | 7.649 | 7.732 | 181,268 | -0.09(-1.17%) |
Aug 14, 2008 | 7.565 | 7.900 | 7.511 | 7.824 | 123,876 | +0.20(+2.60%) |
Aug 13, 2008 | 7.809 | 7.908 | 7.588 | 7.626 | 247,251 | -0.18(-2.25%) |
Aug 12, 2008 | 7.832 | 7.877 | 7.755 | 7.801 | 88,260 | -0.14(-1.82%) |
Aug 11, 2008 | 7.931 | 7.946 | 7.847 | 7.946 | 104,890 | +0.00(+0.00%) |
Aug 08, 2008 | 7.877 | 7.992 | 7.626 | 7.946 | 139,278 | +0.05(+0.68%) |
Aug 07, 2008 | 7.862 | 8.106 | 7.771 | 7.893 | 180,664 | -0.04(-0.48%) |
Aug 06, 2008 | 7.931 | 8.045 | 7.816 | 7.931 | 213,423 | +0.01(+0.10%) |
Aug 05, 2008 | 7.893 | 8.007 | 7.755 | 7.923 | 214,370 | +0.05(+0.68%) |
Aug 04, 2008 | 7.976 | 7.992 | 7.824 | 7.870 | 142,991 | -0.11(-1.34%) |