Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.049 | 6.902 | 5.982 | 6.610 | 1,391,287 | +0.47(+7.67%) |
Oct 30, 2008 | 5.795 | 6.162 | 5.608 | 6.139 | 639,296 | +0.52(+9.32%) |
Oct 29, 2008 | 5.249 | 5.825 | 5.141 | 5.616 | 1,066,355 | +0.33(+6.22%) |
Oct 28, 2008 | 5.474 | 5.474 | 4.965 | 5.287 | 1,210,025 | +0.01(+0.14%) |
Oct 27, 2008 | 5.182 | 5.616 | 4.860 | 5.279 | 623,078 | -0.08(-1.53%) |
Oct 24, 2008 | 4.830 | 5.601 | 4.636 | 5.361 | 1,148,666 | +0.07(+1.27%) |
Oct 23, 2008 | 5.975 | 6.266 | 5.137 | 5.294 | 1,631,812 | -0.78(-12.81%) |
Oct 22, 2008 | 6.356 | 6.498 | 5.982 | 6.072 | 801,463 | -0.48(-7.31%) |
Oct 21, 2008 | 6.730 | 6.977 | 6.520 | 6.550 | 896,083 | -0.33(-4.78%) |
Oct 20, 2008 | 6.909 | 7.283 | 6.692 | 6.879 | 465,175 | +0.07(+0.99%) |
Oct 17, 2008 | 6.655 | 7.291 | 4.763 | 6.812 | 996,089 | -0.17(-2.46%) |
Oct 16, 2008 | 6.677 | 7.036 | 6.132 | 6.984 | 885,639 | +0.37(+5.66%) |
Oct 15, 2008 | 6.543 | 7.104 | 6.266 | 6.610 | 2,000,518 | -0.18(-2.64%) |
Oct 14, 2008 | 6.782 | 7.971 | 6.356 | 6.790 | 1,304,810 | +0.59(+9.53%) |
Oct 13, 2008 | 6.147 | 6.236 | 5.421 | 6.199 | 846,639 | +0.42(+7.24%) |
Oct 10, 2008 | 4.599 | 5.982 | 4.172 | 5.780 | 2,335,999 | +0.89(+18.20%) |
Oct 09, 2008 | 6.034 | 6.169 | 4.621 | 4.890 | 1,785,813 | -1.13(-18.76%) |
Oct 08, 2008 | 5.788 | 6.169 | 5.414 | 6.019 | 800,034 | +0.08(+1.39%) |
Oct 07, 2008 | 6.543 | 6.715 | 5.361 | 5.937 | 655,097 | -0.28(-4.45%) |
Oct 06, 2008 | 6.476 | 6.580 | 5.832 | 6.214 | 1,132,194 | -0.57(-8.38%) |
Oct 03, 2008 | 6.887 | 7.478 | 6.760 | 6.782 | 1,052,738 | +0.06(+0.89%) |
Oct 02, 2008 | 6.790 | 7.096 | 6.651 | 6.722 | 670,061 | -0.08(-1.21%) |
Oct 01, 2008 | 6.378 | 6.992 | 6.214 | 6.805 | 1,095,846 | +0.27(+4.12%) |
Sep 30, 2008 | 6.730 | 6.730 | 6.199 | 6.535 | 1,450,584 | -0.19(-2.89%) |
Sep 29, 2008 | 7.044 | 7.216 | 5.825 | 6.730 | 1,190,086 | -0.54(-7.41%) |
Sep 26, 2008 | 7.418 | 7.605 | 6.662 | 7.268 | 1,011,972 | -0.41(-5.36%) |
Sep 25, 2008 | 8.031 | 8.068 | 7.635 | 7.679 | 583,024 | -0.23(-2.93%) |
Sep 24, 2008 | 8.218 | 8.218 | 7.567 | 7.911 | 742,986 | +0.13(+1.63%) |
Sep 23, 2008 | 8.218 | 8.315 | 7.642 | 7.784 | 640,455 | -0.52(-6.22%) |
Sep 22, 2008 | 9.721 | 9.721 | 7.403 | 8.300 | 1,004,534 | -0.37(-4.23%) |
Sep 19, 2008 | 9.848 | 10.32 | 7.664 | 8.666 | 3,692,880 | +0.85(+10.91%) |
Sep 18, 2008 | 7.223 | 9.175 | 6.722 | 7.814 | 3,592,455 | +0.62(+8.63%) |
Sep 17, 2008 | 7.163 | 7.433 | 6.244 | 7.193 | 1,657,100 | -0.25(-3.41%) |
Sep 16, 2008 | 6.962 | 7.478 | 6.648 | 7.448 | 1,734,726 | +0.61(+8.97%) |
Sep 15, 2008 | 6.775 | 7.216 | 6.692 | 6.834 | 952,039 | -0.28(-3.99%) |
Sep 12, 2008 | 6.805 | 7.126 | 6.505 | 7.119 | 1,281,641 | +0.16(+2.26%) |
Sep 11, 2008 | 6.677 | 6.992 | 6.513 | 6.962 | 1,395,662 | -0.01(-0.21%) |
Sep 10, 2008 | 7.141 | 7.141 | 6.528 | 6.977 | 1,002,047 | +0.01(+0.21%) |
Sep 09, 2008 | 7.104 | 7.403 | 6.902 | 6.962 | 1,040,276 | -0.16(-2.31%) |
Sep 08, 2008 | 7.201 | 7.627 | 6.928 | 7.126 | 1,749,808 | +0.40(+6.01%) |
Sep 05, 2008 | 6.326 | 6.775 | 6.266 | 6.722 | 997,722 | +0.32(+5.02%) |
Sep 04, 2008 | 6.879 | 6.917 | 6.401 | 6.401 | 1,401,769 | -0.68(-9.61%) |
Sep 03, 2008 | 6.752 | 7.313 | 6.580 | 7.081 | 1,619,142 | +0.31(+4.53%) |
Sep 02, 2008 | 6.864 | 7.096 | 6.565 | 6.775 | 714,183 | +0.09(+1.34%) |
Aug 29, 2008 | 6.520 | 6.752 | 6.491 | 6.685 | 485,001 | +0.10(+1.48%) |
Aug 28, 2008 | 6.206 | 6.595 | 6.124 | 6.588 | 548,122 | +0.43(+7.05%) |
Aug 27, 2008 | 5.885 | 6.221 | 5.877 | 6.154 | 541,225 | +0.28(+4.71%) |
Aug 26, 2008 | 5.773 | 5.952 | 5.720 | 5.877 | 938,413 | +0.08(+1.42%) |
Aug 25, 2008 | 6.034 | 6.087 | 5.795 | 5.795 | 533,913 | -0.29(-4.79%) |
Aug 22, 2008 | 5.885 | 6.191 | 5.855 | 6.087 | 545,917 | +0.23(+3.96%) |
Aug 21, 2008 | 5.952 | 6.124 | 5.840 | 5.855 | 623,321 | -0.13(-2.12%) |
Aug 20, 2008 | 6.027 | 6.162 | 5.690 | 5.982 | 1,080,312 | -0.04(-0.62%) |
Aug 19, 2008 | 6.386 | 6.476 | 5.907 | 6.019 | 974,939 | -0.42(-6.50%) |
Aug 18, 2008 | 6.767 | 6.827 | 6.356 | 6.438 | 1,105,044 | -0.31(-4.65%) |
Aug 15, 2008 | 6.842 | 7.096 | 6.655 | 6.752 | 1,852,239 | +0.08(+1.23%) |
Aug 14, 2008 | 6.558 | 6.909 | 6.513 | 6.670 | 865,068 | +0.13(+2.06%) |
Aug 13, 2008 | 6.565 | 6.745 | 6.333 | 6.535 | 1,511,774 | -0.12(-1.80%) |
Aug 12, 2008 | 6.917 | 7.081 | 6.595 | 6.655 | 1,246,186 | -0.37(-5.22%) |
Aug 11, 2008 | 6.416 | 7.186 | 6.416 | 7.021 | 2,280,203 | +0.31(+4.57%) |
Aug 08, 2008 | 6.483 | 6.730 | 6.206 | 6.715 | 1,404,698 | +0.23(+3.58%) |
Aug 07, 2008 | 6.498 | 6.550 | 6.304 | 6.483 | 2,764,696 | +0.19(+2.97%) |
Aug 06, 2008 | 6.117 | 6.378 | 5.884 | 6.296 | 1,580,979 | +0.13(+2.18%) |
Aug 05, 2008 | 6.034 | 6.319 | 5.840 | 6.162 | 1,664,672 | +0.23(+3.91%) |
Aug 04, 2008 | 6.064 | 6.333 | 5.803 | 5.930 | 2,447,866 | -0.21(-3.41%) |