Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.346 | 5.541 | 5.260 | 5.478 | 1,285,305 | +0.10(+1.89%) |
Oct 30, 2008 | 5.369 | 5.447 | 5.244 | 5.377 | 642,745 | +0.20(+3.77%) |
Oct 29, 2008 | 5.392 | 5.424 | 5.002 | 5.182 | 1,754,482 | -0.18(-3.35%) |
Oct 28, 2008 | 5.392 | 5.431 | 4.799 | 5.361 | 2,417,695 | -0.21(-3.78%) |
Oct 27, 2008 | 5.666 | 5.845 | 5.556 | 5.572 | 946,783 | -0.09(-1.52%) |
Oct 24, 2008 | 5.416 | 5.900 | 5.314 | 5.658 | 1,129,610 | -0.20(-3.46%) |
Oct 23, 2008 | 5.564 | 5.915 | 5.494 | 5.861 | 1,652,108 | +0.30(+5.33%) |
Oct 22, 2008 | 5.595 | 5.728 | 5.509 | 5.564 | 1,171,359 | -0.16(-2.73%) |
Oct 21, 2008 | 5.939 | 6.274 | 5.705 | 5.720 | 829,498 | -0.30(-5.05%) |
Oct 20, 2008 | 5.845 | 6.103 | 5.736 | 6.024 | 547,755 | +0.23(+4.04%) |
Oct 17, 2008 | 5.587 | 5.978 | 5.463 | 5.790 | 884,427 | +0.00(+0.00%) |
Oct 16, 2008 | 5.509 | 5.814 | 5.291 | 5.790 | 1,317,379 | +0.31(+5.70%) |
Oct 15, 2008 | 5.767 | 5.829 | 5.424 | 5.478 | 1,224,243 | -0.37(-6.40%) |
Oct 14, 2008 | 6.485 | 6.485 | 5.650 | 5.853 | 1,335,942 | -0.45(-7.18%) |
Oct 13, 2008 | 6.337 | 6.344 | 6.040 | 6.305 | 931,319 | +0.28(+4.66%) |
Oct 10, 2008 | 5.689 | 6.126 | 5.525 | 6.024 | 2,626,761 | +0.21(+3.62%) |
Oct 09, 2008 | 6.446 | 6.540 | 5.783 | 5.814 | 2,008,586 | -0.54(-8.48%) |
Oct 08, 2008 | 6.048 | 6.524 | 6.009 | 6.352 | 2,274,623 | +0.26(+4.23%) |
Oct 07, 2008 | 6.266 | 6.454 | 6.087 | 6.095 | 1,594,180 | -0.17(-2.74%) |
Oct 06, 2008 | 6.391 | 6.532 | 6.040 | 6.266 | 1,408,064 | -0.16(-2.55%) |
Oct 03, 2008 | 6.938 | 6.938 | 6.430 | 6.430 | 1,103,350 | -0.38(-5.61%) |
Oct 02, 2008 | 6.859 | 7.039 | 6.672 | 6.813 | 1,022,277 | -0.10(-1.47%) |
Oct 01, 2008 | 6.953 | 7.047 | 6.852 | 6.914 | 504,496 | -0.10(-1.45%) |
Sep 30, 2008 | 6.820 | 7.062 | 6.657 | 7.016 | 761,799 | +0.20(+2.98%) |
Sep 29, 2008 | 6.680 | 8.701 | 6.664 | 6.813 | 1,142,839 | -0.11(-1.58%) |
Sep 26, 2008 | 6.703 | 6.969 | 6.672 | 6.922 | 462,353 | +0.09(+1.26%) |
Sep 25, 2008 | 6.844 | 6.969 | 6.813 | 6.836 | 600,377 | +0.03(+0.46%) |
Sep 24, 2008 | 6.992 | 7.187 | 6.797 | 6.805 | 539,011 | -0.16(-2.35%) |
Sep 23, 2008 | 6.992 | 7.117 | 6.906 | 6.969 | 542,838 | +0.01(+0.11%) |
Sep 22, 2008 | 7.179 | 7.250 | 6.945 | 6.961 | 543,066 | -0.27(-3.78%) |
Sep 19, 2008 | 7.492 | 7.765 | 6.977 | 7.234 | 2,479,351 | +0.05(+0.65%) |
Sep 18, 2008 | 7.140 | 7.406 | 6.680 | 7.187 | 3,324,208 | +0.26(+3.72%) |
Sep 17, 2008 | 6.906 | 7.156 | 6.867 | 6.930 | 1,818,297 | -0.08(-1.11%) |
Sep 16, 2008 | 6.680 | 7.070 | 6.672 | 7.008 | 1,951,302 | +0.25(+3.70%) |
Sep 15, 2008 | 6.828 | 7.187 | 6.696 | 6.758 | 1,166,541 | -0.11(-1.59%) |
Sep 12, 2008 | 7.242 | 7.296 | 6.844 | 6.867 | 2,349,401 | -0.51(-6.88%) |
Sep 11, 2008 | 7.343 | 7.437 | 7.211 | 7.375 | 1,328,596 | -0.10(-1.36%) |
Sep 10, 2008 | 7.492 | 7.593 | 7.234 | 7.476 | 886,376 | +0.11(+1.48%) |
Sep 09, 2008 | 7.492 | 7.741 | 7.343 | 7.367 | 1,184,804 | -0.19(-2.48%) |
Sep 08, 2008 | 7.562 | 7.648 | 7.265 | 7.554 | 1,151,308 | +0.22(+2.98%) |
Sep 05, 2008 | 7.109 | 7.414 | 7.070 | 7.336 | 1,643,177 | +0.17(+2.40%) |
Sep 04, 2008 | 7.375 | 7.375 | 7.070 | 7.164 | 1,570,091 | -0.32(-4.28%) |
Sep 03, 2008 | 7.250 | 7.515 | 7.195 | 7.484 | 1,515,757 | +0.23(+3.12%) |
Sep 02, 2008 | 7.187 | 7.437 | 7.109 | 7.257 | 2,621,805 | +0.25(+3.56%) |
Aug 29, 2008 | 7.023 | 7.078 | 6.875 | 7.008 | 1,276,263 | -0.05(-0.66%) |
Aug 28, 2008 | 6.914 | 7.109 | 6.867 | 7.055 | 1,100,750 | +0.11(+1.57%) |
Aug 27, 2008 | 6.930 | 7.039 | 6.805 | 6.945 | 1,309,002 | +0.05(+0.68%) |
Aug 26, 2008 | 7.172 | 7.359 | 6.844 | 6.899 | 2,108,528 | -0.33(-4.54%) |
Aug 25, 2008 | 7.445 | 7.445 | 7.164 | 7.226 | 731,910 | -0.26(-3.44%) |
Aug 22, 2008 | 7.234 | 7.554 | 7.234 | 7.484 | 843,563 | +0.30(+4.24%) |
Aug 21, 2008 | 7.257 | 7.476 | 7.109 | 7.179 | 907,964 | -0.12(-1.71%) |
Aug 20, 2008 | 7.359 | 7.460 | 7.211 | 7.304 | 1,160,352 | -0.02(-0.21%) |
Aug 19, 2008 | 7.453 | 7.531 | 7.257 | 7.320 | 1,684,494 | -0.22(-2.90%) |
Aug 18, 2008 | 7.929 | 7.929 | 7.445 | 7.538 | 1,501,336 | -0.32(-4.07%) |
Aug 15, 2008 | 8.061 | 8.178 | 7.788 | 7.858 | 1,395,157 | -0.14(-1.76%) |
Aug 14, 2008 | 7.960 | 8.194 | 7.960 | 7.999 | 1,433,520 | -0.04(-0.49%) |
Aug 13, 2008 | 7.968 | 8.194 | 7.874 | 8.038 | 1,651,784 | +0.00(+0.00%) |
Aug 12, 2008 | 7.921 | 8.085 | 7.796 | 8.038 | 4,245,860 | +0.07(+0.88%) |
Aug 11, 2008 | 8.132 | 8.132 | 7.663 | 7.968 | 2,962,982 | +0.02(+0.20%) |
Aug 08, 2008 | 7.718 | 8.139 | 7.616 | 7.952 | 2,896,765 | +0.23(+2.93%) |
Aug 07, 2008 | 7.640 | 7.851 | 7.577 | 7.726 | 1,100,335 | -0.01(-0.10%) |
Aug 06, 2008 | 7.718 | 7.780 | 7.476 | 7.734 | 1,618,838 | +0.01(+0.10%) |
Aug 05, 2008 | 7.304 | 7.788 | 7.281 | 7.726 | 2,465,288 | +0.54(+7.49%) |
Aug 04, 2008 | 7.351 | 7.406 | 7.172 | 7.187 | 1,521,623 | -0.16(-2.23%) |