Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.748 | 5.795 | 5.795 | 5.795 | 2,353 | +0.12(+2.14%) |
Oct 30, 2008 | 5.935 | 5.935 | 5.673 | 5.673 | 1,230 | -0.17(-2.88%) |
Oct 29, 2008 | 5.823 | 6.019 | 5.701 | 5.842 | 4,526 | +0.23(+4.17%) |
Oct 28, 2008 | 5.468 | 5.823 | 5.374 | 5.608 | 3,370 | -0.19(-3.22%) |
Oct 27, 2008 | 5.571 | 5.795 | 5.571 | 5.795 | 1,390 | -0.04(-0.64%) |
Oct 24, 2008 | 5.673 | 5.954 | 5.515 | 5.832 | 3,310 | -0.12(-2.04%) |
Oct 23, 2008 | 5.954 | 5.954 | 5.954 | 5.954 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 5.767 | 5.954 | 5.374 | 5.954 | 1,176 | -0.12(-2.00%) |
Oct 21, 2008 | 6.066 | 6.075 | 6.066 | 6.075 | 641 | +0.01(+0.16%) |
Oct 20, 2008 | 6.066 | 6.066 | 6.066 | 6.066 | 427 | +0.36(+6.39%) |
Oct 17, 2008 | 5.767 | 5.767 | 5.701 | 5.701 | 3,189 | -0.39(-6.44%) |
Oct 16, 2008 | 6.103 | 6.103 | 5.982 | 6.094 | 5,980 | +0.02(+0.31%) |
Oct 15, 2008 | 6.113 | 6.113 | 5.982 | 6.075 | 837 | -0.04(-0.61%) |
Oct 14, 2008 | 5.571 | 6.113 | 5.114 | 6.113 | 17,656 | +0.37(+6.51%) |
Oct 13, 2008 | 5.701 | 5.748 | 5.300 | 5.739 | 1,863 | +0.05(+0.82%) |
Oct 10, 2008 | 5.010 | 5.692 | 5.000 | 5.692 | 14,620 | +0.45(+8.56%) |
Oct 09, 2008 | 5.243 | 5.281 | 4.617 | 5.243 | 8,294 | +0.01(+0.18%) |
Oct 08, 2008 | 5.141 | 5.234 | 4.907 | 5.234 | 12,791 | +0.08(+1.63%) |
Oct 07, 2008 | 5.215 | 5.485 | 5.150 | 5.150 | 10,656 | -0.28(-5.16%) |
Oct 06, 2008 | 5.608 | 5.832 | 5.141 | 5.430 | 10,022 | -0.27(-4.75%) |
Oct 03, 2008 | 5.701 | 5.701 | 5.701 | 5.701 | 320 | -0.05(-0.81%) |
Oct 01, 2008 | 5.748 | 5.748 | 5.748 | 5.748 | 1,069 | +0.00(+0.00%) |
Sep 30, 2008 | 5.655 | 5.748 | 5.655 | 5.748 | 1,069 | +0.09(+1.62%) |
Sep 29, 2008 | 5.851 | 5.851 | 5.657 | 5.657 | 1,902 | -0.19(-3.17%) |
Sep 26, 2008 | 5.851 | 5.860 | 5.842 | 5.842 | 4,418 | -0.03(-0.48%) |
Sep 25, 2008 | 5.664 | 6.047 | 5.664 | 5.870 | 6,495 | +0.21(+3.63%) |
Sep 24, 2008 | 5.608 | 6.085 | 5.141 | 5.664 | 12,807 | -0.19(-3.19%) |
Sep 23, 2008 | 6.244 | 6.244 | 5.701 | 5.851 | 11,122 | -0.57(-8.85%) |
Sep 22, 2008 | 6.300 | 6.473 | 6.300 | 6.419 | 3,452 | +0.17(+2.68%) |
Sep 19, 2008 | 5.608 | 6.505 | 5.194 | 6.252 | 41,092 | +0.67(+12.04%) |
Sep 18, 2008 | 5.318 | 5.580 | 5.143 | 5.580 | 4,160 | +0.00(+0.00%) |
Sep 17, 2008 | 5.449 | 5.599 | 5.449 | 5.580 | 1,710 | +0.32(+6.04%) |
Sep 16, 2008 | 5.374 | 5.608 | 5.159 | 5.262 | 1,877 | -0.16(-2.93%) |
Sep 15, 2008 | 5.552 | 5.608 | 5.421 | 5.421 | 4,028 | -0.16(-2.85%) |
Sep 12, 2008 | 5.608 | 5.608 | 5.580 | 5.580 | 2,995 | -0.03(-0.50%) |
Sep 11, 2008 | 5.608 | 5.608 | 5.608 | 5.608 | 1,176 | -0.00(-0.00%) |
Sep 10, 2008 | 5.608 | 5.608 | 5.552 | 5.608 | 2,428 | +0.04(+0.67%) |
Sep 09, 2008 | 5.608 | 5.608 | 5.561 | 5.571 | 7,489 | +0.01(+0.17%) |
Sep 08, 2008 | 5.440 | 5.561 | 5.440 | 5.561 | 1,925 | -0.03(-0.50%) |
Sep 05, 2008 | 5.692 | 5.692 | 5.543 | 5.589 | 3,515 | +0.00(+0.00%) |
Sep 04, 2008 | 5.720 | 5.720 | 5.426 | 5.589 | 3,005 | -0.07(-1.16%) |
Sep 03, 2008 | 5.645 | 5.795 | 5.617 | 5.655 | 5,493 | -0.10(-1.79%) |
Sep 02, 2008 | 5.758 | 5.758 | 5.758 | 5.758 | 1,390 | +0.05(+0.82%) |
Aug 28, 2008 | 5.795 | 5.711 | 5.711 | 5.711 | 9,415 | -0.07(-1.29%) |
Aug 27, 2008 | 5.842 | 5.842 | 5.786 | 5.786 | 3,637 | +0.18(+3.17%) |
Aug 26, 2008 | 5.608 | 5.608 | 5.608 | 5.608 | 1,658 | -0.12(-2.06%) |
Aug 25, 2008 | 5.720 | 5.786 | 5.608 | 5.726 | 1,080 | +0.11(+1.93%) |
Aug 22, 2008 | 5.627 | 5.627 | 5.617 | 5.617 | 1,497 | -0.22(-3.84%) |
Aug 21, 2008 | 5.711 | 5.842 | 5.701 | 5.842 | 3,851 | +0.00(+0.00%) |
Aug 20, 2008 | 5.795 | 5.842 | 5.795 | 5.842 | 2,522 | +0.05(+0.81%) |
Aug 19, 2008 | 5.795 | 5.795 | 5.795 | 5.795 | 1,711 | -0.05(-0.80%) |
Aug 18, 2008 | 5.758 | 5.842 | 5.757 | 5.842 | 1,631 | +0.15(+2.63%) |
Aug 15, 2008 | 5.468 | 5.814 | 5.468 | 5.692 | 3,669 | +0.12(+2.18%) |
Aug 14, 2008 | 5.627 | 5.701 | 5.515 | 5.571 | 8,480 | -0.22(-3.87%) |
Aug 13, 2008 | 5.795 | 5.795 | 5.795 | 5.795 | 1,069 | +0.09(+1.56%) |
Aug 12, 2008 | 5.739 | 5.870 | 5.664 | 5.706 | 15,941 | +0.14(+2.43%) |
Aug 11, 2008 | 5.557 | 5.715 | 5.253 | 5.571 | 10,274 | +0.38(+7.39%) |
Aug 08, 2008 | 5.337 | 5.365 | 5.159 | 5.187 | 13,763 | -0.11(-2.12%) |
Aug 07, 2008 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 5.720 | 5.720 | 5.281 | 5.300 | 5,104 | -0.31(-5.50%) |
Aug 05, 2008 | 5.888 | 5.888 | 5.290 | 5.608 | 5,049 | +0.09(+1.70%) |
Aug 04, 2008 | 5.337 | 5.599 | 5.290 | 5.515 | 1,283 | -0.13(-2.32%) |