Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.163 | 5.373 | 5.124 | 5.357 | 2,953,821 | +0.13(+2.53%) |
Oct 30, 2008 | 5.264 | 5.334 | 5.109 | 5.225 | 2,228,787 | +0.05(+0.90%) |
Oct 29, 2008 | 5.101 | 5.357 | 4.985 | 5.179 | 1,767,932 | +0.09(+1.83%) |
Oct 28, 2008 | 4.697 | 5.086 | 4.643 | 5.086 | 2,185,795 | +0.44(+9.53%) |
Oct 27, 2008 | 4.752 | 4.923 | 4.643 | 4.643 | 1,515,001 | -0.23(-4.63%) |
Oct 24, 2008 | 4.643 | 5.016 | 4.527 | 4.868 | 1,424,443 | -0.08(-1.57%) |
Oct 23, 2008 | 4.985 | 5.101 | 4.767 | 4.946 | 1,959,943 | -0.02(-0.47%) |
Oct 22, 2008 | 5.047 | 5.055 | 4.860 | 4.969 | 1,710,816 | -0.08(-1.54%) |
Oct 21, 2008 | 5.086 | 5.210 | 4.915 | 5.047 | 1,483,823 | -0.11(-2.11%) |
Oct 20, 2008 | 4.992 | 5.155 | 4.899 | 5.155 | 1,684,462 | +0.17(+3.43%) |
Oct 17, 2008 | 4.977 | 5.233 | 4.915 | 4.985 | 1,642,971 | -0.05(-1.08%) |
Oct 16, 2008 | 4.891 | 5.039 | 4.550 | 5.039 | 4,156,515 | +0.18(+3.67%) |
Oct 15, 2008 | 5.373 | 5.373 | 4.860 | 4.860 | 3,681,151 | -0.57(-10.57%) |
Oct 14, 2008 | 5.629 | 6.305 | 5.280 | 5.435 | 3,338,383 | +0.01(+0.14%) |
Oct 13, 2008 | 5.388 | 5.450 | 5.163 | 5.427 | 3,059,056 | +0.24(+4.64%) |
Oct 10, 2008 | 5.435 | 5.528 | 4.705 | 5.187 | 5,664,688 | -0.31(-5.65%) |
Oct 09, 2008 | 5.862 | 5.862 | 5.466 | 5.497 | 4,951,231 | -0.33(-5.73%) |
Oct 08, 2008 | 5.598 | 5.940 | 5.482 | 5.831 | 5,472,843 | +0.25(+4.45%) |
Oct 07, 2008 | 5.831 | 5.870 | 5.520 | 5.582 | 4,317,783 | -0.16(-2.84%) |
Oct 06, 2008 | 5.831 | 5.878 | 5.280 | 5.746 | 2,892,101 | -0.24(-4.02%) |
Oct 03, 2008 | 6.235 | 6.351 | 5.963 | 5.986 | 0 | -0.29(-4.58%) |
Oct 02, 2008 | 6.382 | 6.421 | 6.242 | 6.274 | 2,647,210 | -0.14(-2.18%) |
Oct 01, 2008 | 6.444 | 6.638 | 6.390 | 6.413 | 2,780,680 | -0.08(-1.20%) |
Sep 30, 2008 | 6.305 | 6.514 | 6.250 | 6.491 | 2,167,146 | +0.17(+2.70%) |
Sep 29, 2008 | 6.638 | 6.732 | 6.180 | 6.320 | 4,164,681 | -0.47(-6.86%) |
Sep 26, 2008 | 6.662 | 6.809 | 6.646 | 6.786 | 0 | +0.09(+1.39%) |
Sep 25, 2008 | 6.755 | 6.801 | 6.662 | 6.693 | 1,609,976 | -0.05(-0.69%) |
Sep 24, 2008 | 6.864 | 6.910 | 6.631 | 6.739 | 1,806,414 | -0.13(-1.92%) |
Sep 23, 2008 | 7.097 | 7.097 | 6.833 | 6.871 | 2,190,335 | -0.13(-1.88%) |
Sep 22, 2008 | 7.205 | 7.283 | 6.988 | 7.003 | 2,001,219 | -0.28(-3.84%) |
Sep 19, 2008 | 7.003 | 7.733 | 7.003 | 7.283 | 0 | +0.40(+5.87%) |
Sep 18, 2008 | 7.197 | 7.314 | 6.693 | 6.879 | 5,705,463 | -0.26(-3.70%) |
Sep 17, 2008 | 6.763 | 7.298 | 6.763 | 7.143 | 3,860,889 | -0.10(-1.39%) |
Sep 16, 2008 | 7.376 | 7.376 | 7.050 | 7.244 | 2,380,119 | -0.21(-2.81%) |
Sep 15, 2008 | 7.368 | 7.586 | 7.120 | 7.454 | 7,476,111 | +0.03(+0.42%) |
Sep 12, 2008 | 7.624 | 7.671 | 7.376 | 7.423 | 6,324,855 | -0.16(-2.05%) |
Sep 11, 2008 | 7.593 | 7.617 | 7.446 | 7.578 | 1,094,003 | +0.02(+0.21%) |
Sep 10, 2008 | 7.741 | 7.749 | 7.555 | 7.562 | 1,816,549 | -0.16(-2.01%) |
Sep 09, 2008 | 7.989 | 8.036 | 7.718 | 7.718 | 4,332,181 | -0.26(-3.31%) |
Sep 08, 2008 | 7.873 | 8.013 | 7.857 | 7.982 | 1,103,122 | +0.24(+3.11%) |
Sep 05, 2008 | 7.710 | 7.795 | 7.702 | 7.741 | 0 | -0.03(-0.40%) |
Sep 04, 2008 | 7.749 | 7.834 | 7.725 | 7.772 | 1,221,220 | -0.01(-0.10%) |
Sep 03, 2008 | 7.850 | 7.850 | 7.756 | 7.780 | 1,441,792 | -0.07(-0.89%) |
Sep 02, 2008 | 8.075 | 8.075 | 7.780 | 7.850 | 1,502,209 | -0.08(-0.98%) |
Aug 29, 2008 | 8.075 | 8.114 | 7.904 | 7.927 | 0 | -0.16(-1.92%) |
Aug 28, 2008 | 7.873 | 8.083 | 7.842 | 8.083 | 988,326 | +0.22(+2.76%) |
Aug 27, 2008 | 7.710 | 7.927 | 7.694 | 7.865 | 1,047,407 | +0.16(+2.01%) |
Aug 26, 2008 | 7.702 | 7.764 | 7.656 | 7.710 | 1,072,738 | -0.02(-0.20%) |
Aug 25, 2008 | 7.850 | 7.857 | 7.671 | 7.725 | 1,430,362 | -0.17(-2.16%) |
Aug 22, 2008 | 7.865 | 7.896 | 7.803 | 7.896 | 0 | +0.08(+0.99%) |
Aug 21, 2008 | 7.819 | 7.896 | 7.702 | 7.819 | 1,310,650 | -0.05(-0.59%) |
Aug 20, 2008 | 7.935 | 7.966 | 7.834 | 7.865 | 1,206,990 | -0.06(-0.78%) |
Aug 19, 2008 | 7.997 | 8.005 | 7.912 | 7.927 | 679,905 | -0.12(-1.45%) |
Aug 18, 2008 | 8.129 | 8.176 | 7.974 | 8.044 | 1,004,350 | -0.10(-1.24%) |
Aug 15, 2008 | 8.191 | 8.215 | 8.098 | 8.145 | 0 | -0.01(-0.10%) |
Aug 14, 2008 | 8.083 | 8.191 | 8.044 | 8.152 | 1,214,203 | +0.00(+0.00%) |
Aug 13, 2008 | 8.044 | 8.152 | 7.927 | 8.152 | 1,729,433 | +0.05(+0.57%) |
Aug 12, 2008 | 8.005 | 8.152 | 7.982 | 8.106 | 1,816,220 | +0.04(+0.48%) |
Aug 11, 2008 | 8.090 | 8.121 | 8.028 | 8.067 | 1,839,142 | -0.06(-0.76%) |
Aug 08, 2008 | 7.943 | 8.160 | 7.881 | 8.129 | 1,812,195 | +0.23(+2.85%) |
Aug 07, 2008 | 7.764 | 8.168 | 7.617 | 7.904 | 3,823,644 | +0.40(+5.38%) |
Aug 06, 2008 | 7.663 | 7.663 | 7.244 | 7.500 | 2,826,328 | -0.11(-1.43%) |
Aug 05, 2008 | 7.624 | 7.628 | 7.508 | 7.609 | 2,133,606 | +0.04(+0.51%) |
Aug 04, 2008 | 7.500 | 7.601 | 7.423 | 7.570 | 1,678,194 | +0.07(+0.93%) |