Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.800 | 5.919 | 5.658 | 5.833 | 212,933 | +0.09(+1.64%) |
Oct 30, 2008 | 5.773 | 5.826 | 5.691 | 5.739 | 125,561 | +0.07(+1.25%) |
Oct 29, 2008 | 5.579 | 5.788 | 5.423 | 5.668 | 345,385 | +0.09(+1.60%) |
Oct 28, 2008 | 5.299 | 5.621 | 5.133 | 5.579 | 439,036 | +0.44(+8.46%) |
Oct 27, 2008 | 5.192 | 5.524 | 5.105 | 5.144 | 274,465 | -0.19(-3.47%) |
Oct 24, 2008 | 5.062 | 5.449 | 5.017 | 5.329 | 446,956 | -0.14(-2.50%) |
Oct 23, 2008 | 5.639 | 5.708 | 5.214 | 5.465 | 1,472,164 | -0.03(-0.54%) |
Oct 22, 2008 | 5.772 | 5.772 | 5.363 | 5.495 | 908,399 | -0.26(-4.54%) |
Oct 21, 2008 | 6.053 | 6.053 | 5.756 | 5.756 | 2,046,392 | -0.26(-4.29%) |
Oct 20, 2008 | 6.040 | 6.098 | 5.763 | 6.014 | 937,604 | +0.20(+3.44%) |
Oct 17, 2008 | 5.888 | 6.054 | 5.745 | 5.814 | 986,845 | -0.02(-0.31%) |
Oct 16, 2008 | 5.964 | 5.964 | 5.389 | 5.832 | 542,884 | +0.00(+0.06%) |
Oct 15, 2008 | 5.968 | 6.097 | 5.553 | 5.829 | 695,789 | -0.24(-4.03%) |
Oct 14, 2008 | 6.756 | 6.833 | 5.968 | 6.073 | 1,660,517 | -0.14(-2.20%) |
Oct 13, 2008 | 5.968 | 6.214 | 5.928 | 6.210 | 1,547,836 | +0.59(+10.55%) |
Oct 10, 2008 | 5.535 | 6.182 | 5.275 | 5.618 | 1,696,174 | -0.12(-2.07%) |
Oct 09, 2008 | 6.151 | 6.208 | 5.644 | 5.736 | 1,055,014 | -0.24(-4.02%) |
Oct 08, 2008 | 6.006 | 6.227 | 5.862 | 5.977 | 1,124,824 | -0.11(-1.75%) |
Oct 07, 2008 | 6.573 | 6.876 | 5.998 | 6.083 | 10,652,419 | -0.47(-7.14%) |
Oct 06, 2008 | 6.445 | 6.582 | 6.086 | 6.551 | 6,943,034 | -0.07(-0.99%) |
Oct 03, 2008 | 6.832 | 6.950 | 6.617 | 6.617 | 1,434,067 | -0.13(-1.88%) |
Oct 02, 2008 | 7.059 | 7.059 | 6.722 | 6.743 | 2,258,008 | -0.30(-4.29%) |
Oct 01, 2008 | 7.128 | 7.128 | 6.950 | 7.046 | 2,953,011 | -0.13(-1.86%) |
Sep 30, 2008 | 6.828 | 7.179 | 6.828 | 7.179 | 1,750,641 | +0.33(+4.80%) |
Sep 29, 2008 | 7.221 | 7.313 | 6.824 | 6.850 | 3,605,501 | -0.58(-7.85%) |
Sep 26, 2008 | 7.315 | 7.434 | 7.265 | 7.434 | 2,252,944 | -0.01(-0.10%) |
Sep 25, 2008 | 7.380 | 7.519 | 7.362 | 7.442 | 3,501,017 | +0.10(+1.32%) |
Sep 24, 2008 | 8.218 | 8.218 | 7.299 | 7.345 | 5,012,352 | +0.02(+0.22%) |
Sep 23, 2008 | 7.419 | 7.514 | 7.312 | 7.328 | 4,714,567 | -0.08(-1.03%) |
Sep 22, 2008 | 7.771 | 7.771 | 7.405 | 7.405 | 2,011,603 | -0.29(-3.73%) |
Sep 19, 2008 | 7.992 | 7.992 | 7.538 | 7.692 | 579,743 | +0.25(+3.30%) |
Sep 18, 2008 | 7.429 | 7.490 | 7.041 | 7.446 | 2,792,995 | +0.28(+3.95%) |
Sep 17, 2008 | 7.425 | 7.429 | 7.155 | 7.163 | 13,459,751 | -0.33(-4.46%) |
Sep 16, 2008 | 7.358 | 7.537 | 7.299 | 7.498 | 4,914,725 | +0.05(+0.67%) |
Sep 15, 2008 | 7.463 | 7.643 | 7.422 | 7.448 | 4,015,286 | -0.24(-3.11%) |
Sep 12, 2008 | 7.677 | 7.715 | 7.577 | 7.687 | 6,320,177 | +0.01(+0.08%) |
Sep 11, 2008 | 7.500 | 7.682 | 7.455 | 7.680 | 3,218,285 | +0.10(+1.32%) |
Sep 10, 2008 | 7.598 | 7.642 | 7.515 | 7.580 | 3,451,532 | +0.06(+0.74%) |
Sep 09, 2008 | 7.731 | 7.774 | 7.523 | 7.525 | 5,620,064 | -0.20(-2.59%) |
Sep 08, 2008 | 7.883 | 7.883 | 7.609 | 7.725 | 3,285,817 | +0.05(+0.71%) |
Sep 05, 2008 | 7.619 | 7.699 | 7.539 | 7.670 | 5,939,863 | +0.01(+0.19%) |
Sep 04, 2008 | 7.882 | 7.882 | 7.655 | 7.655 | 3,575,290 | -0.29(-3.63%) |
Sep 03, 2008 | 7.970 | 8.011 | 7.894 | 7.943 | 7,938,841 | -0.05(-0.63%) |
Sep 02, 2008 | 8.170 | 8.212 | 7.949 | 7.994 | 4,706,994 | -0.05(-0.66%) |
Aug 29, 2008 | 8.113 | 8.147 | 8.028 | 8.046 | 5,679,607 | -0.15(-1.84%) |
Aug 28, 2008 | 8.122 | 8.205 | 8.122 | 8.197 | 18,292,340 | +0.11(+1.30%) |
Aug 27, 2008 | 8.014 | 8.148 | 8.014 | 8.091 | 4,657,209 | +0.05(+0.67%) |
Aug 26, 2008 | 8.048 | 8.083 | 7.975 | 8.038 | 8,766,018 | -0.01(-0.14%) |
Aug 25, 2008 | 8.149 | 8.156 | 8.028 | 8.049 | 16,291,063 | -0.16(-1.93%) |
Aug 22, 2008 | 8.119 | 8.227 | 8.119 | 8.207 | 8,649,475 | +0.13(+1.55%) |
Aug 21, 2008 | 8.071 | 8.121 | 8.027 | 8.082 | 16,757,408 | -0.05(-0.63%) |
Aug 20, 2008 | 8.160 | 8.198 | 8.070 | 8.133 | 12,404,078 | +0.02(+0.29%) |
Aug 19, 2008 | 8.199 | 8.207 | 8.078 | 8.109 | 8,384,479 | -0.11(-1.28%) |
Aug 18, 2008 | 8.372 | 8.376 | 8.182 | 8.215 | 5,952,512 | -0.12(-1.49%) |
Aug 15, 2008 | 8.366 | 8.414 | 8.304 | 8.340 | 5,187,676 | -0.01(-0.08%) |
Aug 14, 2008 | 8.223 | 8.376 | 8.223 | 8.346 | 12,122,640 | +0.08(+0.97%) |
Aug 13, 2008 | 8.262 | 8.313 | 8.175 | 8.266 | 10,563,312 | -0.00(-0.01%) |
Aug 12, 2008 | 8.300 | 8.325 | 8.237 | 8.267 | 7,516,558 | -0.03(-0.42%) |
Aug 11, 2008 | 8.208 | 8.375 | 8.172 | 8.301 | 9,335,183 | +0.10(+1.27%) |
Aug 08, 2008 | 8.014 | 8.216 | 8.000 | 8.198 | 9,967,347 | +0.19(+2.43%) |
Aug 07, 2008 | 8.021 | 8.116 | 7.994 | 8.003 | 5,341,702 | -0.08(-0.97%) |
Aug 06, 2008 | 8.001 | 8.115 | 7.933 | 8.082 | 5,096,222 | +0.10(+1.26%) |
Aug 05, 2008 | 7.844 | 7.991 | 7.834 | 7.981 | 5,566,972 | +0.22(+2.81%) |
Aug 04, 2008 | 7.847 | 7.847 | 7.751 | 7.763 | 10,621,711 | -0.09(-1.20%) |