Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.078 | 3.274 | 2.996 | 3.176 | 1,346,357 | +0.03(+1.04%) |
Oct 30, 2008 | 3.094 | 3.487 | 3.094 | 3.143 | 1,010,636 | +0.14(+4.73%) |
Oct 29, 2008 | 2.887 | 3.181 | 2.816 | 3.001 | 775,764 | +0.10(+3.58%) |
Oct 28, 2008 | 3.116 | 3.116 | 2.821 | 2.897 | 1,132,160 | +0.02(+0.57%) |
Oct 27, 2008 | 2.777 | 3.028 | 2.723 | 2.881 | 513,367 | +0.09(+3.13%) |
Oct 24, 2008 | 2.696 | 3.410 | 2.466 | 2.794 | 0 | -0.18(-6.06%) |
Oct 23, 2008 | 2.914 | 3.285 | 2.887 | 2.974 | 2,028,187 | +0.11(+3.81%) |
Oct 22, 2008 | 4.043 | 4.043 | 2.363 | 2.865 | 6,921,920 | -1.31(-31.37%) |
Oct 21, 2008 | 5.522 | 5.544 | 3.989 | 4.174 | 3,945,805 | -1.48(-26.16%) |
Oct 20, 2008 | 6.133 | 6.133 | 5.626 | 5.653 | 714,353 | -0.32(-5.30%) |
Oct 17, 2008 | 5.893 | 6.133 | 5.730 | 5.970 | 0 | +0.12(+2.05%) |
Oct 16, 2008 | 5.948 | 6.068 | 5.757 | 5.850 | 916,177 | -0.09(-1.56%) |
Oct 15, 2008 | 6.357 | 6.444 | 5.871 | 5.942 | 591,814 | -0.61(-9.25%) |
Oct 14, 2008 | 6.859 | 7.350 | 6.515 | 6.548 | 596,652 | -0.11(-1.72%) |
Oct 13, 2008 | 5.593 | 6.663 | 5.593 | 6.663 | 451,327 | +1.06(+19.01%) |
Oct 10, 2008 | 5.457 | 5.937 | 5.273 | 5.599 | 0 | -0.43(-7.07%) |
Oct 09, 2008 | 6.537 | 6.581 | 5.991 | 6.024 | 415,694 | -0.49(-7.46%) |
Oct 08, 2008 | 6.515 | 6.624 | 6.139 | 6.510 | 528,312 | -0.03(-0.42%) |
Oct 07, 2008 | 7.094 | 7.094 | 6.259 | 6.537 | 438,482 | -0.28(-4.16%) |
Oct 06, 2008 | 6.684 | 6.821 | 6.095 | 6.821 | 753,018 | +0.03(+0.40%) |
Oct 03, 2008 | 6.859 | 7.017 | 6.439 | 6.794 | 0 | -0.04(-0.56%) |
Oct 02, 2008 | 6.875 | 6.908 | 6.734 | 6.832 | 535,162 | -0.05(-0.79%) |
Oct 01, 2008 | 6.592 | 6.930 | 6.575 | 6.886 | 216,587 | +0.20(+3.02%) |
Sep 30, 2008 | 6.532 | 6.952 | 6.352 | 6.684 | 413,463 | +0.26(+3.99%) |
Sep 29, 2008 | 6.226 | 7.257 | 6.226 | 6.428 | 452,628 | -0.87(-11.96%) |
Sep 26, 2008 | 7.170 | 7.317 | 7.083 | 7.301 | 0 | +0.04(+0.60%) |
Sep 25, 2008 | 7.028 | 7.388 | 7.023 | 7.257 | 1,302,705 | +0.23(+3.26%) |
Sep 24, 2008 | 6.684 | 7.083 | 6.684 | 7.028 | 824,673 | +0.35(+5.31%) |
Sep 23, 2008 | 6.684 | 6.783 | 6.586 | 6.674 | 423,127 | -0.04(-0.57%) |
Sep 22, 2008 | 6.739 | 6.963 | 6.352 | 6.712 | 691,737 | +0.15(+2.24%) |
Sep 19, 2008 | 6.302 | 6.815 | 6.302 | 6.564 | 0 | +0.56(+9.36%) |
Sep 18, 2008 | 5.964 | 6.128 | 5.539 | 6.002 | 534,376 | +0.15(+2.52%) |
Sep 17, 2008 | 6.450 | 6.450 | 5.593 | 5.855 | 1,597,097 | -0.59(-9.14%) |
Sep 16, 2008 | 6.395 | 6.488 | 6.188 | 6.444 | 403,800 | -0.14(-2.15%) |
Sep 15, 2008 | 6.510 | 6.783 | 6.412 | 6.586 | 453,517 | -0.28(-4.13%) |
Sep 12, 2008 | 6.755 | 6.908 | 6.739 | 6.870 | 0 | +0.07(+1.04%) |
Sep 11, 2008 | 6.925 | 6.963 | 6.755 | 6.799 | 290,847 | -0.20(-2.88%) |
Sep 10, 2008 | 7.105 | 7.148 | 6.963 | 7.001 | 339,162 | -0.04(-0.54%) |
Sep 09, 2008 | 7.143 | 7.143 | 7.012 | 7.039 | 412,191 | -0.16(-2.20%) |
Sep 08, 2008 | 7.563 | 7.568 | 7.148 | 7.197 | 338,711 | +0.08(+1.07%) |
Sep 05, 2008 | 6.990 | 7.126 | 6.985 | 7.121 | 0 | +0.09(+1.32%) |
Sep 04, 2008 | 7.263 | 7.421 | 6.985 | 7.028 | 255,224 | -0.40(-5.36%) |
Sep 03, 2008 | 7.236 | 7.448 | 7.208 | 7.427 | 213,314 | +0.19(+2.64%) |
Sep 02, 2008 | 7.263 | 7.519 | 7.219 | 7.236 | 257,827 | -0.02(-0.30%) |
Aug 29, 2008 | 7.290 | 7.339 | 7.230 | 7.257 | 0 | -0.05(-0.75%) |
Aug 28, 2008 | 7.694 | 7.694 | 7.306 | 7.312 | 273,572 | +0.02(+0.30%) |
Aug 27, 2008 | 6.019 | 7.327 | 7.176 | 7.290 | 257,863 | +0.01(+0.07%) |
Aug 26, 2008 | 7.159 | 7.285 | 7.028 | 7.285 | 374,907 | +0.13(+1.75%) |
Aug 25, 2008 | 7.203 | 7.219 | 7.105 | 7.159 | 216,844 | -0.13(-1.72%) |
Aug 22, 2008 | 7.394 | 7.394 | 7.230 | 7.285 | 0 | +0.03(+0.38%) |
Aug 21, 2008 | 7.246 | 7.328 | 7.214 | 7.257 | 189,087 | +0.03(+0.38%) |
Aug 20, 2008 | 7.236 | 7.345 | 7.197 | 7.230 | 443,251 | -0.03(-0.45%) |
Aug 19, 2008 | 7.176 | 7.367 | 7.121 | 7.263 | 539,485 | +0.03(+0.45%) |
Aug 18, 2008 | 7.694 | 7.694 | 7.094 | 7.230 | 315,305 | +0.00(+0.00%) |
Aug 15, 2008 | 7.105 | 7.285 | 7.105 | 7.230 | 0 | +0.23(+3.27%) |
Aug 14, 2008 | 7.034 | 7.186 | 6.930 | 7.001 | 421,147 | -0.09(-1.31%) |
Aug 13, 2008 | 6.875 | 7.132 | 6.821 | 7.094 | 439,468 | +0.13(+1.80%) |
Aug 12, 2008 | 6.766 | 7.039 | 6.641 | 6.968 | 476,012 | -0.07(-0.93%) |
Aug 11, 2008 | 7.154 | 7.154 | 6.903 | 7.034 | 369,503 | -0.03(-0.46%) |
Aug 08, 2008 | 7.225 | 7.279 | 7.034 | 7.066 | 545,787 | -0.15(-2.04%) |
Aug 07, 2008 | 7.312 | 7.372 | 7.181 | 7.214 | 577,669 | -0.08(-1.12%) |
Aug 06, 2008 | 7.399 | 7.399 | 7.132 | 7.296 | 1,039,210 | +0.10(+1.36%) |
Aug 05, 2008 | 7.225 | 7.225 | 7.159 | 7.197 | 322,459 | -0.01(-0.08%) |
Aug 04, 2008 | 7.285 | 7.334 | 7.176 | 7.203 | 673,063 | -0.03(-0.45%) |