Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.305 | 5.470 | 5.305 | 5.403 | 0 | -0.24(-4.30%) |
Oct 30, 2008 | 5.726 | 5.726 | 5.386 | 5.645 | 2,274,376 | +0.50(+9.75%) |
Oct 29, 2008 | 5.211 | 5.338 | 5.090 | 5.144 | 2,454,132 | -0.27(-4.98%) |
Oct 28, 2008 | 5.109 | 5.456 | 4.915 | 5.413 | 2,864,577 | +0.01(+0.20%) |
Oct 27, 2008 | 5.392 | 5.607 | 5.233 | 5.403 | 1,653,350 | -0.48(-8.20%) |
Oct 24, 2008 | 6.365 | 6.583 | 5.847 | 5.885 | 0 | -1.14(-16.26%) |
Oct 23, 2008 | 6.786 | 7.149 | 6.680 | 7.028 | 1,911,303 | +0.27(+4.03%) |
Oct 22, 2008 | 7.163 | 7.185 | 6.616 | 6.756 | 1,676,300 | -0.64(-8.67%) |
Oct 21, 2008 | 7.602 | 7.670 | 7.371 | 7.397 | 1,678,793 | -0.22(-2.94%) |
Oct 20, 2008 | 7.009 | 7.635 | 6.988 | 7.621 | 1,325,483 | +0.82(+12.09%) |
Oct 17, 2008 | 6.713 | 7.168 | 6.387 | 6.799 | 0 | -0.16(-2.36%) |
Oct 16, 2008 | 6.972 | 7.419 | 6.591 | 6.963 | 2,981,882 | +0.14(+2.09%) |
Oct 15, 2008 | 7.950 | 7.950 | 6.645 | 6.821 | 2,432,128 | -1.44(-17.46%) |
Oct 14, 2008 | 8.085 | 8.263 | 7.699 | 8.263 | 2,356,717 | +0.47(+6.02%) |
Oct 13, 2008 | 6.969 | 7.910 | 6.969 | 7.794 | 2,098,037 | +1.05(+15.64%) |
Oct 10, 2008 | 5.783 | 6.821 | 5.012 | 6.740 | 0 | +0.34(+5.31%) |
Oct 09, 2008 | 6.128 | 6.821 | 6.079 | 6.400 | 3,649,242 | +0.27(+4.49%) |
Oct 08, 2008 | 6.818 | 7.238 | 5.694 | 6.125 | 4,792,885 | -1.56(-20.28%) |
Oct 07, 2008 | 7.662 | 7.939 | 7.654 | 7.683 | 1,611,798 | +0.09(+1.24%) |
Oct 06, 2008 | 7.387 | 7.818 | 7.322 | 7.589 | 2,789,107 | +0.08(+1.11%) |
Oct 03, 2008 | 7.656 | 7.788 | 7.500 | 7.505 | 0 | -0.12(-1.52%) |
Oct 02, 2008 | 7.796 | 7.821 | 7.527 | 7.621 | 690,762 | -0.18(-2.25%) |
Oct 01, 2008 | 7.939 | 7.939 | 7.659 | 7.796 | 642,696 | -0.23(-2.89%) |
Sep 30, 2008 | 7.495 | 8.036 | 7.495 | 8.028 | 1,108,871 | +0.52(+6.89%) |
Sep 29, 2008 | 7.689 | 7.956 | 7.303 | 7.511 | 990,219 | -0.58(-7.16%) |
Sep 26, 2008 | 8.034 | 8.090 | 7.902 | 8.090 | 0 | -0.04(-0.43%) |
Sep 25, 2008 | 7.885 | 8.195 | 7.858 | 8.125 | 1,070,757 | +0.27(+3.50%) |
Sep 24, 2008 | 7.858 | 7.899 | 7.753 | 7.850 | 1,111,723 | +0.22(+2.86%) |
Sep 23, 2008 | 7.643 | 7.751 | 7.548 | 7.632 | 923,087 | -0.05(-0.60%) |
Sep 22, 2008 | 7.980 | 8.020 | 7.629 | 7.678 | 648,772 | -0.42(-5.13%) |
Sep 19, 2008 | 8.182 | 8.492 | 7.988 | 8.093 | 0 | +0.42(+5.52%) |
Sep 18, 2008 | 7.640 | 7.756 | 7.201 | 7.670 | 2,167,977 | +0.22(+2.97%) |
Sep 17, 2008 | 7.530 | 7.708 | 7.403 | 7.449 | 2,455,260 | +0.02(+0.29%) |
Sep 16, 2008 | 7.416 | 7.427 | 7.039 | 7.427 | 1,928,667 | +0.22(+2.99%) |
Sep 15, 2008 | 7.106 | 7.524 | 7.101 | 7.211 | 1,509,300 | -0.74(-9.32%) |
Sep 12, 2008 | 7.912 | 7.953 | 7.761 | 7.953 | 0 | -0.16(-1.99%) |
Sep 11, 2008 | 8.325 | 8.325 | 8.023 | 8.115 | 1,865,099 | -0.38(-4.47%) |
Sep 10, 2008 | 8.449 | 8.557 | 8.373 | 8.495 | 880,125 | +0.04(+0.51%) |
Sep 09, 2008 | 8.789 | 8.836 | 8.427 | 8.452 | 1,185,109 | -0.43(-4.88%) |
Sep 08, 2008 | 9.047 | 9.091 | 8.745 | 8.886 | 1,186,749 | +0.06(+0.70%) |
Sep 05, 2008 | 8.681 | 8.872 | 8.681 | 8.824 | 0 | +0.16(+1.90%) |
Sep 04, 2008 | 9.004 | 9.012 | 8.594 | 8.659 | 1,233,327 | -0.42(-4.58%) |
Sep 03, 2008 | 9.236 | 9.274 | 8.977 | 9.074 | 1,345,691 | -0.32(-3.44%) |
Sep 02, 2008 | 9.398 | 9.573 | 9.266 | 9.398 | 2,626,469 | +0.01(+0.11%) |
Aug 29, 2008 | 9.244 | 9.398 | 9.228 | 9.387 | 0 | +0.11(+1.19%) |
Aug 28, 2008 | 9.271 | 9.277 | 9.163 | 9.277 | 548,456 | +0.12(+1.35%) |
Aug 27, 2008 | 9.080 | 9.182 | 9.080 | 9.152 | 759,318 | +0.11(+1.22%) |
Aug 26, 2008 | 9.004 | 9.091 | 8.961 | 9.042 | 749,221 | -0.07(-0.77%) |
Aug 25, 2008 | 9.188 | 9.220 | 9.031 | 9.112 | 1,488,024 | -0.08(-0.82%) |
Aug 22, 2008 | 9.123 | 9.217 | 9.055 | 9.188 | 0 | +0.51(+5.87%) |
Aug 21, 2008 | 8.551 | 8.683 | 8.551 | 8.678 | 982,314 | +0.15(+1.77%) |
Aug 20, 2008 | 8.532 | 8.554 | 8.387 | 8.527 | 976,958 | +0.08(+0.99%) |
Aug 19, 2008 | 8.495 | 8.508 | 8.363 | 8.443 | 2,245,747 | -0.04(-0.44%) |
Aug 18, 2008 | 8.611 | 8.683 | 8.462 | 8.481 | 875,362 | -0.13(-1.47%) |
Aug 15, 2008 | 8.640 | 8.678 | 8.559 | 8.608 | 0 | +0.08(+0.95%) |
Aug 14, 2008 | 8.449 | 8.643 | 8.357 | 8.527 | 2,224,111 | +0.09(+1.05%) |
Aug 13, 2008 | 8.632 | 8.675 | 8.425 | 8.438 | 1,848,960 | -0.19(-2.19%) |
Aug 12, 2008 | 8.878 | 8.878 | 8.597 | 8.627 | 1,231,346 | -0.36(-3.99%) |
Aug 11, 2008 | 9.055 | 9.177 | 8.966 | 8.985 | 968,612 | -0.16(-1.74%) |
Aug 08, 2008 | 8.985 | 9.215 | 8.985 | 9.144 | 1,674,527 | +0.06(+0.65%) |
Aug 07, 2008 | 9.228 | 9.233 | 9.034 | 9.085 | 2,232,846 | -0.09(-1.03%) |
Aug 06, 2008 | 9.139 | 9.209 | 9.080 | 9.179 | 1,835,513 | -0.14(-1.48%) |
Aug 05, 2008 | 9.163 | 9.317 | 9.134 | 9.317 | 2,447,047 | +0.15(+1.65%) |
Aug 04, 2008 | 9.247 | 9.349 | 9.101 | 9.166 | 2,045,482 | +0.24(+2.72%) |