Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.611 | 5.986 | 5.611 | 5.876 | 420,288 | +0.24(+4.34%) |
Oct 30, 2008 | 5.616 | 5.641 | 5.442 | 5.631 | 242,176 | +0.18(+3.30%) |
Oct 29, 2008 | 5.432 | 5.666 | 5.362 | 5.452 | 287,872 | +0.09(+1.68%) |
Oct 28, 2008 | 4.952 | 5.362 | 4.947 | 5.362 | 382,597 | +0.49(+10.04%) |
Oct 27, 2008 | 4.912 | 5.117 | 4.753 | 4.872 | 736,109 | -0.04(-0.81%) |
Oct 24, 2008 | 4.992 | 5.047 | 4.822 | 4.912 | 266,927 | -0.18(-3.62%) |
Oct 23, 2008 | 5.147 | 5.242 | 4.892 | 5.097 | 452,614 | -0.03(-0.68%) |
Oct 22, 2008 | 5.362 | 5.556 | 5.117 | 5.132 | 429,125 | -0.35(-6.38%) |
Oct 21, 2008 | 5.636 | 5.746 | 5.456 | 5.481 | 264,764 | -0.23(-4.10%) |
Oct 20, 2008 | 5.981 | 5.981 | 5.496 | 5.716 | 290,832 | -0.13(-2.22%) |
Oct 17, 2008 | 6.071 | 6.195 | 5.496 | 5.846 | 383,739 | -0.38(-6.09%) |
Oct 16, 2008 | 5.711 | 6.255 | 5.367 | 6.225 | 329,859 | +0.57(+10.06%) |
Oct 15, 2008 | 6.110 | 6.110 | 5.656 | 5.656 | 277,576 | -0.53(-8.56%) |
Oct 14, 2008 | 6.700 | 6.700 | 5.951 | 6.185 | 174,143 | -0.33(-5.06%) |
Oct 13, 2008 | 5.986 | 6.515 | 5.726 | 6.515 | 383,094 | +0.83(+14.67%) |
Oct 10, 2008 | 5.152 | 5.941 | 5.152 | 5.681 | 1,173,049 | +0.28(+5.27%) |
Oct 09, 2008 | 5.916 | 5.916 | 5.397 | 5.397 | 1,156,826 | -0.42(-7.21%) |
Oct 08, 2008 | 5.841 | 6.080 | 5.736 | 5.816 | 471,017 | -0.26(-4.27%) |
Oct 07, 2008 | 6.715 | 6.784 | 6.066 | 6.076 | 355,224 | -0.53(-8.08%) |
Oct 06, 2008 | 6.660 | 6.939 | 6.170 | 6.610 | 280,392 | -0.21(-3.15%) |
Oct 03, 2008 | 7.044 | 7.359 | 6.779 | 6.824 | 0 | -0.13(-1.87%) |
Oct 02, 2008 | 7.493 | 7.493 | 6.884 | 6.954 | 202,240 | -0.60(-7.99%) |
Oct 01, 2008 | 7.653 | 7.703 | 7.349 | 7.558 | 125,781 | -0.16(-2.07%) |
Sep 30, 2008 | 7.843 | 7.843 | 7.518 | 7.718 | 320,827 | -0.02(-0.32%) |
Sep 29, 2008 | 7.798 | 7.993 | 7.723 | 7.743 | 172,634 | -0.20(-2.51%) |
Sep 26, 2008 | 7.723 | 8.003 | 7.663 | 7.943 | 0 | +0.05(+0.63%) |
Sep 25, 2008 | 7.958 | 8.142 | 7.863 | 7.893 | 139,657 | -0.00(-0.06%) |
Sep 24, 2008 | 8.172 | 8.287 | 7.688 | 7.898 | 213,444 | -0.29(-3.54%) |
Sep 23, 2008 | 8.527 | 8.736 | 8.107 | 8.187 | 187,676 | -0.27(-3.19%) |
Sep 22, 2008 | 8.826 | 9.066 | 8.422 | 8.457 | 262,548 | -0.42(-4.72%) |
Sep 19, 2008 | 7.733 | 8.876 | 7.733 | 8.876 | 0 | +1.19(+15.45%) |
Sep 18, 2008 | 8.013 | 8.037 | 7.039 | 7.688 | 332,725 | -0.15(-1.91%) |
Sep 17, 2008 | 8.327 | 8.337 | 7.838 | 7.838 | 164,409 | -0.62(-7.37%) |
Sep 16, 2008 | 7.958 | 8.462 | 7.883 | 8.462 | 232,848 | +0.23(+2.79%) |
Sep 15, 2008 | 8.292 | 8.571 | 8.232 | 8.232 | 124,455 | -0.21(-2.54%) |
Sep 12, 2008 | 8.397 | 8.517 | 8.312 | 8.447 | 141,916 | -0.03(-0.35%) |
Sep 11, 2008 | 8.337 | 8.497 | 8.162 | 8.477 | 218,662 | +0.12(+1.43%) |
Sep 10, 2008 | 8.367 | 8.487 | 8.207 | 8.357 | 194,456 | +0.13(+1.58%) |
Sep 09, 2008 | 8.367 | 8.537 | 8.227 | 8.227 | 231,023 | -0.11(-1.32%) |
Sep 08, 2008 | 8.537 | 8.582 | 8.292 | 8.337 | 329,729 | +0.07(+0.91%) |
Sep 05, 2008 | 8.307 | 8.362 | 8.167 | 8.262 | 0 | -0.11(-1.31%) |
Sep 04, 2008 | 8.477 | 8.477 | 8.237 | 8.372 | 93,445 | -0.20(-2.33%) |
Sep 03, 2008 | 8.422 | 8.676 | 8.362 | 8.572 | 116,341 | +0.12(+1.42%) |
Sep 02, 2008 | 8.397 | 8.771 | 8.267 | 8.452 | 113,017 | +0.21(+2.54%) |
Aug 29, 2008 | 8.407 | 8.457 | 8.187 | 8.242 | 0 | -0.18(-2.19%) |
Aug 28, 2008 | 8.167 | 8.542 | 8.132 | 8.427 | 131,871 | +0.26(+3.18%) |
Aug 27, 2008 | 8.003 | 8.292 | 8.003 | 8.167 | 118,292 | +0.15(+1.87%) |
Aug 26, 2008 | 7.888 | 8.052 | 7.888 | 8.018 | 106,087 | +0.20(+2.55%) |
Aug 25, 2008 | 8.092 | 8.262 | 7.643 | 7.818 | 158,879 | -0.29(-3.63%) |
Aug 22, 2008 | 8.003 | 8.147 | 7.963 | 8.112 | 0 | +0.19(+2.39%) |
Aug 21, 2008 | 8.042 | 8.102 | 7.863 | 7.923 | 100,704 | -0.21(-2.64%) |
Aug 20, 2008 | 8.152 | 8.187 | 7.963 | 8.137 | 167,546 | +0.05(+0.62%) |
Aug 19, 2008 | 8.057 | 8.127 | 8.013 | 8.087 | 222,774 | -0.09(-1.10%) |
Aug 18, 2008 | 8.272 | 8.282 | 8.117 | 8.177 | 133,007 | -0.10(-1.21%) |
Aug 15, 2008 | 8.367 | 8.392 | 8.057 | 8.277 | 0 | +0.04(+0.48%) |
Aug 14, 2008 | 8.322 | 8.432 | 8.147 | 8.237 | 225,484 | -0.16(-1.90%) |
Aug 13, 2008 | 8.227 | 8.482 | 8.197 | 8.397 | 181,652 | +0.16(+1.94%) |
Aug 12, 2008 | 8.202 | 8.327 | 8.142 | 8.237 | 145,346 | +0.00(+0.00%) |
Aug 11, 2008 | 8.032 | 8.432 | 7.898 | 8.237 | 246,093 | +0.22(+2.74%) |
Aug 08, 2008 | 7.723 | 8.157 | 7.693 | 8.018 | 222,237 | +0.30(+3.88%) |
Aug 07, 2008 | 7.853 | 7.903 | 7.643 | 7.718 | 261,336 | -0.24(-3.07%) |
Aug 06, 2008 | 8.287 | 8.287 | 7.938 | 7.963 | 128,880 | -0.34(-4.09%) |
Aug 05, 2008 | 8.212 | 8.352 | 8.013 | 8.302 | 180,631 | +0.22(+2.72%) |
Aug 04, 2008 | 8.132 | 8.222 | 7.848 | 8.082 | 154,626 | -0.04(-0.55%) |