Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.474 | 6.781 | 6.411 | 6.697 | 3,749,415 | -0.05(-0.74%) |
Oct 30, 2008 | 6.951 | 6.951 | 6.632 | 6.747 | 4,248,297 | +0.12(+1.87%) |
Oct 29, 2008 | 6.390 | 6.848 | 6.390 | 6.623 | 3,567,478 | +0.23(+3.64%) |
Oct 28, 2008 | 6.275 | 6.431 | 5.994 | 6.390 | 2,302,848 | +0.21(+3.33%) |
Oct 27, 2008 | 6.196 | 6.486 | 6.027 | 6.185 | 2,341,392 | -0.07(-1.18%) |
Oct 24, 2008 | 5.779 | 6.307 | 5.562 | 6.258 | 2,437,252 | -0.07(-1.14%) |
Oct 23, 2008 | 6.345 | 6.573 | 6.030 | 6.330 | 2,800,386 | -0.11(-1.72%) |
Oct 22, 2008 | 6.446 | 6.529 | 6.243 | 6.441 | 3,422,149 | -0.12(-1.89%) |
Oct 21, 2008 | 6.598 | 6.720 | 6.362 | 6.565 | 2,554,167 | -0.08(-1.16%) |
Oct 20, 2008 | 6.241 | 6.685 | 6.181 | 6.642 | 4,044,110 | +0.55(+9.01%) |
Oct 17, 2008 | 5.865 | 6.362 | 5.826 | 6.092 | 4,473,275 | +0.25(+4.33%) |
Oct 16, 2008 | 5.825 | 5.920 | 5.499 | 5.840 | 3,680,290 | +0.07(+1.25%) |
Oct 15, 2008 | 6.064 | 6.285 | 5.721 | 5.768 | 4,004,754 | -0.58(-9.10%) |
Oct 14, 2008 | 6.253 | 6.697 | 5.995 | 6.345 | 6,406,784 | +0.46(+7.76%) |
Oct 13, 2008 | 5.039 | 5.972 | 4.790 | 5.888 | 6,218,581 | +1.10(+22.93%) |
Oct 10, 2008 | 4.736 | 4.964 | 4.186 | 4.790 | 8,281,746 | -0.19(-3.83%) |
Oct 09, 2008 | 5.224 | 5.565 | 4.736 | 4.981 | 8,492,455 | -0.08(-1.52%) |
Oct 08, 2008 | 4.674 | 5.220 | 3.893 | 5.058 | 14,568,784 | +0.11(+2.16%) |
Oct 07, 2008 | 5.567 | 5.925 | 4.887 | 4.951 | 5,259,822 | -0.55(-9.98%) |
Oct 06, 2008 | 6.128 | 6.128 | 5.231 | 5.500 | 6,216,395 | -0.70(-11.34%) |
Oct 03, 2008 | 6.499 | 6.754 | 6.195 | 6.203 | 0 | -0.23(-3.57%) |
Oct 02, 2008 | 6.776 | 7.097 | 6.432 | 6.432 | 1,712,986 | -0.35(-5.16%) |
Oct 01, 2008 | 6.618 | 6.799 | 6.399 | 6.782 | 1,666,839 | +0.15(+2.25%) |
Sep 30, 2008 | 6.770 | 6.770 | 6.496 | 6.633 | 2,308,421 | +0.06(+0.94%) |
Sep 29, 2008 | 6.749 | 6.863 | 6.362 | 6.571 | 4,424,094 | -0.39(-5.54%) |
Sep 26, 2008 | 6.876 | 7.005 | 6.730 | 6.956 | 0 | -0.18(-2.56%) |
Sep 25, 2008 | 6.781 | 7.140 | 6.781 | 7.139 | 2,472,439 | +0.33(+4.79%) |
Sep 24, 2008 | 6.822 | 6.889 | 6.724 | 6.812 | 2,113,080 | +0.08(+1.24%) |
Sep 23, 2008 | 6.961 | 6.965 | 6.697 | 6.729 | 2,122,559 | -0.26(-3.78%) |
Sep 22, 2008 | 7.132 | 7.193 | 6.945 | 6.993 | 2,143,238 | -0.14(-1.95%) |
Sep 19, 2008 | 6.613 | 7.397 | 6.560 | 7.132 | 0 | +0.72(+11.23%) |
Sep 18, 2008 | 6.339 | 6.615 | 6.041 | 6.412 | 7,234,407 | +0.30(+4.99%) |
Sep 17, 2008 | 6.698 | 6.700 | 5.974 | 6.107 | 5,646,758 | -0.65(-9.59%) |
Sep 16, 2008 | 6.755 | 6.811 | 6.355 | 6.755 | 5,857,395 | -0.15(-2.16%) |
Sep 15, 2008 | 7.301 | 7.301 | 6.859 | 6.904 | 2,428,305 | -0.46(-6.27%) |
Sep 12, 2008 | 7.172 | 7.517 | 7.147 | 7.367 | 3,002,255 | +0.19(+2.68%) |
Sep 11, 2008 | 7.161 | 7.231 | 6.953 | 7.174 | 3,021,428 | -0.07(-0.90%) |
Sep 10, 2008 | 7.316 | 7.500 | 7.142 | 7.239 | 3,131,671 | -0.07(-1.01%) |
Sep 09, 2008 | 7.678 | 7.678 | 7.283 | 7.313 | 1,696,160 | -0.40(-5.23%) |
Sep 08, 2008 | 7.837 | 7.969 | 7.666 | 7.716 | 1,623,552 | -0.11(-1.37%) |
Sep 05, 2008 | 7.793 | 7.852 | 7.609 | 7.824 | 0 | -0.02(-0.28%) |
Sep 04, 2008 | 7.963 | 8.036 | 7.768 | 7.845 | 1,612,365 | -0.13(-1.62%) |
Sep 03, 2008 | 8.046 | 8.096 | 7.949 | 7.974 | 4,102,227 | -0.06(-0.71%) |
Sep 02, 2008 | 7.954 | 8.070 | 7.937 | 8.031 | 2,423,890 | +0.05(+0.67%) |
Aug 29, 2008 | 8.016 | 8.016 | 7.906 | 7.978 | 0 | +0.03(+0.38%) |
Aug 28, 2008 | 7.949 | 7.994 | 7.819 | 7.947 | 1,724,597 | +0.11(+1.39%) |
Aug 27, 2008 | 7.695 | 7.840 | 7.668 | 7.839 | 1,487,147 | +0.15(+2.00%) |
Aug 26, 2008 | 7.718 | 7.772 | 7.659 | 7.685 | 1,133,272 | -0.04(-0.48%) |
Aug 25, 2008 | 7.730 | 7.795 | 7.685 | 7.721 | 1,093,862 | -0.03(-0.43%) |
Aug 22, 2008 | 7.800 | 7.835 | 7.743 | 7.755 | 0 | -0.03(-0.39%) |
Aug 21, 2008 | 7.775 | 7.835 | 7.701 | 7.785 | 1,038,582 | +0.01(+0.15%) |
Aug 20, 2008 | 7.596 | 7.783 | 7.542 | 7.773 | 1,664,999 | +0.20(+2.59%) |
Aug 19, 2008 | 7.628 | 7.671 | 7.514 | 7.577 | 1,577,369 | -0.03(-0.33%) |
Aug 18, 2008 | 7.618 | 7.685 | 7.589 | 7.603 | 1,130,739 | -0.04(-0.48%) |
Aug 15, 2008 | 7.633 | 7.658 | 7.571 | 7.639 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 7.685 | 7.685 | 7.561 | 7.629 | 1,036,300 | +0.03(+0.40%) |
Aug 13, 2008 | 7.643 | 7.683 | 7.489 | 7.599 | 1,238,116 | +0.06(+0.84%) |
Aug 12, 2008 | 7.576 | 7.599 | 7.505 | 7.536 | 1,107,409 | +0.00(+0.02%) |
Aug 11, 2008 | 7.608 | 7.654 | 7.507 | 7.534 | 1,956,528 | -0.06(-0.82%) |
Aug 08, 2008 | 7.552 | 7.659 | 7.492 | 7.596 | 1,767,895 | -0.02(-0.29%) |
Aug 07, 2008 | 8.024 | 8.024 | 7.549 | 7.618 | 3,047,279 | +0.07(+0.86%) |
Aug 06, 2008 | 7.377 | 7.633 | 7.375 | 7.552 | 1,260,646 | +0.06(+0.85%) |
Aug 05, 2008 | 7.417 | 7.549 | 7.392 | 7.489 | 2,028,174 | -0.07(-0.86%) |
Aug 04, 2008 | 7.716 | 7.837 | 7.507 | 7.554 | 1,810,214 | -0.20(-2.53%) |