Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.630 | 6.041 | 5.495 | 5.977 | 587,767 | +0.42(+7.65%) |
Oct 30, 2008 | 5.240 | 5.594 | 5.240 | 5.552 | 358,728 | +0.31(+5.95%) |
Oct 29, 2008 | 5.276 | 5.609 | 5.240 | 5.240 | 495,403 | -0.08(-1.46%) |
Oct 28, 2008 | 4.900 | 5.354 | 4.738 | 5.318 | 521,456 | +0.49(+10.12%) |
Oct 27, 2008 | 4.950 | 5.219 | 4.815 | 4.830 | 420,555 | -0.11(-2.15%) |
Oct 24, 2008 | 4.858 | 5.127 | 4.851 | 4.936 | 0 | -0.28(-5.30%) |
Oct 23, 2008 | 5.148 | 5.262 | 4.851 | 5.212 | 806,396 | +0.09(+1.80%) |
Oct 22, 2008 | 5.000 | 5.205 | 4.992 | 5.120 | 646,381 | +0.01(+0.28%) |
Oct 21, 2008 | 5.170 | 5.347 | 5.063 | 5.106 | 716,277 | -0.14(-2.70%) |
Oct 20, 2008 | 5.042 | 5.247 | 5.000 | 5.247 | 531,460 | +0.33(+6.62%) |
Oct 17, 2008 | 4.596 | 5.134 | 4.546 | 4.922 | 0 | +0.15(+3.12%) |
Oct 16, 2008 | 4.405 | 4.808 | 4.249 | 4.773 | 695,564 | +0.41(+9.42%) |
Oct 15, 2008 | 4.992 | 4.992 | 4.362 | 4.362 | 807,416 | -0.70(-13.85%) |
Oct 14, 2008 | 5.432 | 5.488 | 4.957 | 5.063 | 551,389 | -0.17(-3.25%) |
Oct 13, 2008 | 5.000 | 5.233 | 4.830 | 5.233 | 637,413 | +0.42(+8.84%) |
Oct 10, 2008 | 4.334 | 5.021 | 3.782 | 4.808 | 0 | +0.30(+6.59%) |
Oct 09, 2008 | 5.226 | 5.269 | 4.341 | 4.511 | 994,692 | -0.64(-12.38%) |
Oct 08, 2008 | 5.106 | 5.559 | 5.042 | 5.148 | 571,118 | -0.11(-2.15%) |
Oct 07, 2008 | 6.019 | 6.019 | 5.262 | 5.262 | 838,810 | -0.70(-11.76%) |
Oct 06, 2008 | 5.722 | 5.963 | 5.637 | 5.963 | 1,060,576 | +0.17(+2.93%) |
Oct 03, 2008 | 6.126 | 6.285 | 5.793 | 5.793 | 0 | -0.23(-3.76%) |
Oct 02, 2008 | 6.458 | 6.480 | 5.920 | 6.019 | 530,329 | -0.35(-5.45%) |
Oct 01, 2008 | 6.402 | 6.586 | 6.232 | 6.366 | 989,568 | -0.02(-0.33%) |
Sep 30, 2008 | 6.189 | 6.508 | 6.154 | 6.388 | 531,433 | +0.24(+3.92%) |
Sep 29, 2008 | 6.395 | 6.395 | 6.090 | 6.147 | 509,609 | -0.33(-5.03%) |
Sep 26, 2008 | 6.232 | 6.473 | 6.154 | 6.473 | 0 | +0.13(+2.12%) |
Sep 25, 2008 | 6.558 | 7.223 | 6.303 | 6.338 | 637,451 | +0.09(+1.47%) |
Sep 24, 2008 | 6.480 | 6.558 | 6.246 | 6.246 | 820,985 | -0.23(-3.61%) |
Sep 23, 2008 | 6.303 | 6.515 | 6.097 | 6.480 | 635,414 | +0.20(+3.16%) |
Sep 22, 2008 | 6.402 | 6.550 | 6.260 | 6.281 | 495,979 | -0.28(-4.21%) |
Sep 19, 2008 | 6.026 | 6.558 | 5.984 | 6.558 | 0 | +0.46(+7.55%) |
Sep 18, 2008 | 6.133 | 6.274 | 6.026 | 6.097 | 1,101,144 | +0.03(+0.47%) |
Sep 17, 2008 | 6.154 | 6.196 | 6.026 | 6.069 | 2,559,524 | -0.16(-2.50%) |
Sep 16, 2008 | 6.196 | 6.388 | 5.920 | 6.225 | 2,150,062 | +0.03(+0.46%) |
Sep 15, 2008 | 6.501 | 6.522 | 6.182 | 6.196 | 1,367,503 | -0.28(-4.37%) |
Sep 12, 2008 | 6.444 | 6.671 | 6.430 | 6.480 | 0 | -0.01(-0.22%) |
Sep 11, 2008 | 6.494 | 6.529 | 6.232 | 6.494 | 1,917,576 | -0.06(-0.86%) |
Sep 10, 2008 | 7.188 | 7.188 | 6.508 | 6.550 | 1,908,766 | -0.59(-8.33%) |
Sep 09, 2008 | 7.499 | 7.514 | 7.117 | 7.145 | 2,260,940 | -0.35(-4.72%) |
Sep 08, 2008 | 7.634 | 7.733 | 7.436 | 7.499 | 1,330,491 | +0.00(+0.00%) |
Sep 05, 2008 | 7.556 | 7.563 | 7.287 | 7.499 | 0 | -0.08(-1.12%) |
Sep 04, 2008 | 7.726 | 7.818 | 7.506 | 7.584 | 1,632,385 | -0.20(-2.55%) |
Sep 03, 2008 | 7.726 | 7.953 | 7.654 | 7.783 | 1,519,630 | -1.01(-11.44%) |
Sep 02, 2008 | 8.817 | 8.958 | 8.640 | 8.788 | 2,728,640 | +0.11(+1.31%) |
Aug 29, 2008 | 8.724 | 8.807 | 8.540 | 8.675 | 0 | -0.08(-0.89%) |
Aug 28, 2008 | 8.632 | 8.781 | 8.547 | 8.753 | 1,423,005 | +0.12(+1.39%) |
Aug 27, 2008 | 8.760 | 8.809 | 8.470 | 8.632 | 1,290,439 | -0.14(-1.61%) |
Aug 26, 2008 | 8.222 | 8.994 | 8.158 | 8.774 | 1,879,479 | -0.06(-0.64%) |
Aug 25, 2008 | 8.795 | 8.894 | 8.732 | 8.831 | 857,665 | +0.01(+0.08%) |
Aug 22, 2008 | 8.887 | 8.887 | 8.767 | 8.824 | 0 | +0.04(+0.40%) |
Aug 21, 2008 | 8.788 | 8.909 | 8.696 | 8.788 | 867,838 | -0.10(-1.12%) |
Aug 20, 2008 | 8.427 | 8.994 | 8.353 | 8.887 | 1,009,767 | +0.52(+6.27%) |
Aug 19, 2008 | 8.314 | 8.498 | 8.264 | 8.363 | 421,363 | +0.11(+1.37%) |
Aug 18, 2008 | 8.448 | 8.767 | 8.200 | 8.250 | 487,311 | -0.25(-2.92%) |
Aug 15, 2008 | 8.392 | 8.498 | 8.144 | 8.498 | 0 | +0.23(+2.83%) |
Aug 14, 2008 | 7.719 | 8.328 | 7.556 | 8.264 | 708,144 | +0.53(+6.87%) |
Aug 13, 2008 | 7.429 | 7.754 | 7.393 | 7.733 | 412,452 | +0.32(+4.30%) |
Aug 12, 2008 | 7.096 | 7.414 | 7.089 | 7.414 | 254,039 | +0.24(+3.36%) |
Aug 11, 2008 | 7.082 | 7.174 | 6.975 | 7.174 | 608,689 | +0.05(+0.70%) |
Aug 08, 2008 | 6.720 | 7.152 | 6.019 | 7.124 | 731,629 | +0.06(+0.80%) |
Aug 07, 2008 | 7.025 | 7.315 | 6.972 | 7.067 | 429,810 | -0.04(-0.60%) |
Aug 06, 2008 | 7.103 | 7.124 | 6.912 | 7.110 | 155,625 | -0.02(-0.30%) |
Aug 05, 2008 | 7.018 | 7.145 | 6.954 | 7.131 | 169,805 | +0.22(+3.18%) |
Aug 04, 2008 | 7.004 | 7.025 | 6.749 | 6.912 | 151,374 | -0.11(-1.51%) |