Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.331 | 4.646 | 4.182 | 4.646 | 471,465 | +0.27(+6.08%) |
Oct 30, 2008 | 4.385 | 4.385 | 4.096 | 4.380 | 402,934 | +0.12(+2.75%) |
Oct 29, 2008 | 4.421 | 4.479 | 4.245 | 4.263 | 270,902 | -0.13(-2.88%) |
Oct 28, 2008 | 4.195 | 4.466 | 4.069 | 4.389 | 256,012 | +0.30(+7.28%) |
Oct 27, 2008 | 4.137 | 4.308 | 4.091 | 4.091 | 242,928 | -0.18(-4.32%) |
Oct 24, 2008 | 4.335 | 4.466 | 4.240 | 4.276 | 222,711 | -0.29(-6.42%) |
Oct 23, 2008 | 4.624 | 4.705 | 4.403 | 4.570 | 279,144 | -0.06(-1.36%) |
Oct 22, 2008 | 4.705 | 4.795 | 4.606 | 4.633 | 225,663 | -0.12(-2.47%) |
Oct 21, 2008 | 4.773 | 5.097 | 4.682 | 4.750 | 175,942 | -0.13(-2.68%) |
Oct 20, 2008 | 4.687 | 4.903 | 4.651 | 4.881 | 274,358 | +0.24(+5.25%) |
Oct 17, 2008 | 4.858 | 5.436 | 4.624 | 4.637 | 398,219 | -0.35(-7.05%) |
Oct 16, 2008 | 4.655 | 4.989 | 4.520 | 4.989 | 389,899 | +0.36(+7.80%) |
Oct 15, 2008 | 5.016 | 5.111 | 4.628 | 4.628 | 322,410 | -0.42(-8.31%) |
Oct 14, 2008 | 5.345 | 5.377 | 4.935 | 5.048 | 330,861 | -0.16(-3.12%) |
Oct 13, 2008 | 4.849 | 5.210 | 4.709 | 5.210 | 469,660 | +0.63(+13.68%) |
Oct 10, 2008 | 4.524 | 4.633 | 3.722 | 4.583 | 777,296 | -0.36(-7.30%) |
Oct 09, 2008 | 5.318 | 5.494 | 4.944 | 4.944 | 483,491 | -0.27(-5.11%) |
Oct 08, 2008 | 5.413 | 5.485 | 5.188 | 5.210 | 467,353 | -0.28(-5.02%) |
Oct 07, 2008 | 5.724 | 5.855 | 5.481 | 5.485 | 409,349 | -0.17(-3.03%) |
Oct 06, 2008 | 6.130 | 6.203 | 5.391 | 5.657 | 835,968 | -0.51(-8.27%) |
Oct 03, 2008 | 6.618 | 6.645 | 6.135 | 6.166 | 464,460 | -0.36(-5.53%) |
Oct 02, 2008 | 6.613 | 6.848 | 6.514 | 6.527 | 207,798 | -0.08(-1.23%) |
Oct 01, 2008 | 6.798 | 6.866 | 6.604 | 6.609 | 167,106 | -0.19(-2.85%) |
Sep 30, 2008 | 6.721 | 6.929 | 6.676 | 6.803 | 329,304 | +0.15(+2.24%) |
Sep 29, 2008 | 6.766 | 6.951 | 6.631 | 6.654 | 510,616 | -0.22(-3.15%) |
Sep 26, 2008 | 6.703 | 6.965 | 6.640 | 6.870 | 218,004 | +0.03(+0.46%) |
Sep 25, 2008 | 6.789 | 6.969 | 6.672 | 6.839 | 203,398 | +0.10(+1.47%) |
Sep 24, 2008 | 6.798 | 6.848 | 6.676 | 6.739 | 163,357 | -0.04(-0.53%) |
Sep 23, 2008 | 6.784 | 6.920 | 6.735 | 6.775 | 218,496 | +0.01(+0.13%) |
Sep 22, 2008 | 6.929 | 7.114 | 6.690 | 6.766 | 233,025 | -0.23(-3.35%) |
Sep 19, 2008 | 7.209 | 7.209 | 6.640 | 7.001 | 1,118,297 | +0.15(+2.24%) |
Sep 18, 2008 | 6.591 | 6.848 | 6.315 | 6.848 | 566,194 | +0.36(+5.56%) |
Sep 17, 2008 | 6.730 | 6.775 | 6.482 | 6.487 | 206,900 | -0.32(-4.77%) |
Sep 16, 2008 | 6.654 | 6.812 | 6.514 | 6.812 | 329,415 | +0.14(+2.03%) |
Sep 15, 2008 | 6.857 | 6.965 | 6.676 | 6.676 | 203,644 | -0.28(-4.08%) |
Sep 12, 2008 | 6.893 | 6.974 | 6.839 | 6.960 | 204,109 | +0.04(+0.52%) |
Sep 11, 2008 | 6.987 | 7.177 | 6.857 | 6.924 | 237,430 | -0.09(-1.22%) |
Sep 10, 2008 | 7.082 | 7.163 | 6.978 | 7.010 | 310,747 | +0.01(+0.13%) |
Sep 09, 2008 | 7.087 | 7.190 | 7.001 | 7.001 | 283,766 | -0.09(-1.21%) |
Sep 08, 2008 | 7.046 | 7.177 | 6.965 | 7.087 | 309,765 | +0.14(+2.01%) |
Sep 05, 2008 | 6.965 | 6.969 | 6.834 | 6.947 | 316,285 | -0.05(-0.71%) |
Sep 04, 2008 | 7.060 | 7.100 | 6.798 | 6.996 | 347,482 | -0.10(-1.46%) |
Sep 03, 2008 | 6.960 | 7.172 | 6.911 | 7.100 | 364,572 | +0.15(+2.21%) |
Sep 02, 2008 | 6.893 | 6.992 | 6.876 | 6.947 | 291,907 | +0.13(+1.92%) |
Aug 29, 2008 | 6.956 | 6.956 | 6.694 | 6.816 | 248,836 | -0.16(-2.26%) |
Aug 28, 2008 | 6.875 | 6.985 | 6.798 | 6.974 | 248,450 | +0.09(+1.31%) |
Aug 27, 2008 | 6.843 | 6.897 | 6.789 | 6.884 | 259,650 | +0.04(+0.53%) |
Aug 26, 2008 | 6.739 | 6.902 | 6.694 | 6.848 | 215,171 | +0.09(+1.34%) |
Aug 25, 2008 | 6.875 | 6.902 | 6.721 | 6.757 | 222,531 | -0.13(-1.90%) |
Aug 22, 2008 | 6.766 | 6.906 | 6.748 | 6.888 | 161,899 | +0.17(+2.55%) |
Aug 21, 2008 | 6.816 | 6.861 | 6.699 | 6.717 | 245,819 | -0.15(-2.23%) |
Aug 20, 2008 | 6.793 | 6.902 | 6.726 | 6.870 | 207,310 | +0.12(+1.80%) |
Aug 19, 2008 | 6.807 | 6.821 | 6.681 | 6.748 | 207,867 | -0.10(-1.45%) |
Aug 18, 2008 | 6.852 | 6.924 | 6.690 | 6.848 | 214,406 | -0.00(-0.07%) |
Aug 15, 2008 | 6.951 | 6.951 | 6.658 | 6.852 | 492,225 | -0.02(-0.26%) |
Aug 14, 2008 | 6.789 | 6.947 | 6.676 | 6.870 | 432,061 | +0.05(+0.73%) |
Aug 13, 2008 | 6.762 | 6.843 | 6.654 | 6.821 | 518,473 | -0.13(-1.82%) |
Aug 12, 2008 | 6.721 | 6.992 | 6.649 | 6.947 | 951,259 | +0.28(+4.12%) |
Aug 11, 2008 | 6.911 | 6.911 | 6.577 | 6.672 | 891,263 | -0.25(-3.65%) |
Aug 08, 2008 | 6.469 | 6.942 | 6.424 | 6.924 | 705,808 | +0.48(+7.49%) |
Aug 07, 2008 | 6.230 | 6.536 | 6.189 | 6.442 | 1,029,734 | +0.28(+4.46%) |
Aug 06, 2008 | 6.157 | 6.185 | 6.112 | 6.166 | 271,000 | -0.02(-0.29%) |
Aug 05, 2008 | 6.225 | 6.243 | 6.139 | 6.185 | 448,122 | -0.03(-0.51%) |
Aug 04, 2008 | 6.315 | 6.320 | 6.203 | 6.216 | 227,091 | -0.09(-1.43%) |