Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.620 | 5.644 | 5.451 | 5.644 | 4,359 | +0.01(+0.12%) |
Oct 30, 2008 | 5.448 | 5.638 | 5.448 | 5.638 | 8,920 | +0.25(+4.72%) |
Oct 29, 2008 | 5.384 | 5.384 | 5.384 | 5.384 | 0 | +0.00(+0.00%) |
Oct 28, 2008 | 5.615 | 5.644 | 5.384 | 5.384 | 50,293 | -0.01(-0.20%) |
Oct 27, 2008 | 5.397 | 5.397 | 5.394 | 5.394 | 1,115 | +0.00(+0.00%) |
Oct 24, 2008 | 5.394 | 5.394 | 5.394 | 5.394 | 7,798 | -0.25(-4.48%) |
Oct 23, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 5.647 | 5.647 | 5.647 | 5.647 | 743 | +0.01(+0.10%) |
Oct 21, 2008 | 5.671 | 5.671 | 5.515 | 5.642 | 3,345 | +0.16(+2.89%) |
Oct 20, 2008 | 5.435 | 5.741 | 5.381 | 5.483 | 30,660 | -0.03(-0.63%) |
Oct 17, 2008 | 5.771 | 5.771 | 5.518 | 5.518 | 7,589 | -0.02(-0.29%) |
Oct 16, 2008 | 5.784 | 5.784 | 5.397 | 5.534 | 4,497 | -0.36(-6.07%) |
Oct 14, 2008 | 5.892 | 5.892 | 5.892 | 5.892 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 5.908 | 5.908 | 5.892 | 5.892 | 758 | +0.51(+9.50%) |
Oct 10, 2008 | 5.986 | 6.119 | 5.381 | 5.381 | 31,229 | -0.04(-0.74%) |
Oct 09, 2008 | 5.709 | 5.717 | 5.397 | 5.421 | 20,130 | -0.29(-5.13%) |
Oct 08, 2008 | 5.787 | 5.787 | 5.394 | 5.714 | 53,378 | -0.09(-1.53%) |
Oct 07, 2008 | 6.094 | 6.107 | 5.803 | 5.803 | 5,337 | -0.38(-6.22%) |
Oct 06, 2008 | 6.322 | 6.322 | 6.188 | 6.188 | 7,344 | -0.14(-2.25%) |
Oct 03, 2008 | 6.543 | 6.543 | 6.322 | 6.331 | 8,939 | -0.07(-1.05%) |
Oct 02, 2008 | 6.395 | 6.398 | 6.395 | 6.398 | 1,486 | -0.01(-0.13%) |
Oct 01, 2008 | 6.336 | 6.578 | 6.328 | 6.406 | 6,690 | -0.12(-1.81%) |
Sep 30, 2008 | 6.309 | 6.592 | 5.958 | 6.524 | 23,245 | +0.77(+13.32%) |
Sep 29, 2008 | 6.188 | 6.296 | 5.757 | 5.757 | 11,708 | -0.40(-6.51%) |
Sep 26, 2008 | 5.756 | 6.322 | 5.756 | 6.158 | 11,708 | +0.01(+0.13%) |
Sep 25, 2008 | 5.653 | 6.317 | 5.653 | 6.150 | 3,159 | +0.16(+2.74%) |
Sep 24, 2008 | 6.053 | 6.053 | 5.986 | 5.986 | 32,838 | +0.07(+1.14%) |
Sep 23, 2008 | 5.911 | 5.919 | 5.838 | 5.919 | 12,332 | +0.23(+4.09%) |
Sep 22, 2008 | 6.053 | 6.053 | 5.686 | 5.686 | 24,531 | -0.33(-5.44%) |
Sep 19, 2008 | 6.175 | 6.266 | 6.013 | 6.013 | 21,558 | -0.11(-1.76%) |
Sep 18, 2008 | 5.798 | 6.121 | 5.650 | 6.121 | 30,627 | +0.11(+1.79%) |
Sep 17, 2008 | 6.013 | 6.013 | 6.013 | 6.013 | 0 | +0.00(+0.00%) |
Sep 16, 2008 | 5.685 | 6.013 | 5.685 | 6.013 | 12,864 | +0.07(+1.18%) |
Sep 15, 2008 | 5.916 | 5.981 | 5.663 | 5.943 | 8,920 | +0.02(+0.41%) |
Sep 12, 2008 | 5.903 | 5.919 | 5.903 | 5.919 | 20,071 | +0.04(+0.73%) |
Sep 11, 2008 | 5.916 | 5.916 | 5.876 | 5.876 | 17,469 | +0.04(+0.63%) |
Sep 10, 2008 | 5.946 | 5.946 | 5.790 | 5.839 | 57,240 | -0.08(-1.35%) |
Sep 08, 2008 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 5.787 | 5.919 | 5.919 | 5.919 | 9,663 | +0.00(+0.00%) |
Sep 04, 2008 | 5.949 | 5.949 | 5.911 | 5.919 | 37,540 | +0.06(+1.06%) |
Sep 03, 2008 | 5.857 | 5.857 | 5.857 | 5.857 | 743 | -0.13(-2.16%) |
Sep 02, 2008 | 6.107 | 6.121 | 5.975 | 5.986 | 5,203 | -0.13(-2.20%) |
Aug 29, 2008 | 5.997 | 6.121 | 5.798 | 6.121 | 15,770 | +0.27(+4.57%) |
Aug 28, 2008 | 5.846 | 5.986 | 5.789 | 5.853 | 2,973 | -0.05(-0.84%) |
Aug 27, 2008 | 5.704 | 5.905 | 5.650 | 5.903 | 55,876 | +0.20(+3.49%) |
Aug 26, 2008 | 5.806 | 5.919 | 5.704 | 5.704 | 28,631 | -0.10(-1.76%) |
Aug 25, 2008 | 5.790 | 5.806 | 5.790 | 5.806 | 1,115 | +0.02(+0.42%) |
Aug 22, 2008 | 5.782 | 5.782 | 5.782 | 5.782 | 743 | +0.14(+2.53%) |
Aug 21, 2008 | 5.631 | 5.825 | 5.572 | 5.639 | 113,986 | +0.15(+2.75%) |
Aug 20, 2008 | 5.486 | 5.488 | 5.486 | 5.488 | 1,784 | +0.00(+0.05%) |
Aug 19, 2008 | 5.483 | 5.486 | 5.483 | 5.486 | 1,115 | +0.12(+2.21%) |
Aug 15, 2008 | 5.367 | 5.367 | 5.367 | 5.367 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 5.314 | 5.367 | 5.260 | 5.367 | 18,703 | -0.02(-0.30%) |
Aug 13, 2008 | 5.314 | 5.384 | 5.314 | 5.384 | 17,160 | -0.02(-0.45%) |
Aug 12, 2008 | 5.408 | 5.408 | 5.408 | 5.408 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 5.315 | 5.408 | 5.314 | 5.408 | 6,623 | +0.00(+0.05%) |
Aug 08, 2008 | 5.246 | 5.405 | 5.246 | 5.405 | 16,157 | +0.16(+3.03%) |
Aug 07, 2008 | 5.179 | 5.377 | 5.179 | 5.246 | 78,225 | +0.07(+1.30%) |
Aug 06, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 3,620 | +0.00(+0.00%) |
Aug 05, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 3,716 | -0.01(-0.26%) |