Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.786 | 6.027 | 5.256 | 6.027 | 45,363 | +0.49(+8.88%) |
Oct 30, 2008 | 5.526 | 5.969 | 5.159 | 5.535 | 129,389 | -0.25(-4.33%) |
Oct 29, 2008 | 5.043 | 6.259 | 5.043 | 5.786 | 162,586 | +0.65(+12.57%) |
Oct 28, 2008 | 5.063 | 5.342 | 4.822 | 5.140 | 59,468 | +0.41(+8.78%) |
Oct 27, 2008 | 4.725 | 10.02 | 4.629 | 4.725 | 171,220 | +0.17(+3.81%) |
Oct 24, 2008 | 4.262 | 5.381 | 4.262 | 4.552 | 165,743 | -0.16(-3.48%) |
Oct 23, 2008 | 4.928 | 5.092 | 4.590 | 4.716 | 68,564 | -0.15(-3.17%) |
Oct 22, 2008 | 4.831 | 5.236 | 4.822 | 4.870 | 47,718 | -0.15(-3.07%) |
Oct 21, 2008 | 4.889 | 5.786 | 4.581 | 5.024 | 126,918 | +0.19(+3.99%) |
Oct 20, 2008 | 4.851 | 5.111 | 4.532 | 4.831 | 261,856 | +0.11(+2.24%) |
Oct 17, 2008 | 4.783 | 4.966 | 4.677 | 4.725 | 67,283 | -0.08(-1.61%) |
Oct 16, 2008 | 5.641 | 5.641 | 4.793 | 4.802 | 87,947 | -0.78(-13.99%) |
Oct 15, 2008 | 5.825 | 5.882 | 5.207 | 5.584 | 418,879 | +0.23(+4.32%) |
Oct 14, 2008 | 5.497 | 5.890 | 5.352 | 5.352 | 166,925 | -0.14(-2.46%) |
Oct 13, 2008 | 4.600 | 5.487 | 4.550 | 5.487 | 95,972 | +1.24(+29.32%) |
Oct 10, 2008 | 4.513 | 4.773 | 3.857 | 4.243 | 342,197 | -0.34(-7.37%) |
Oct 09, 2008 | 4.966 | 5.121 | 4.581 | 4.581 | 121,900 | -0.34(-6.86%) |
Oct 08, 2008 | 4.870 | 6.095 | 4.532 | 4.918 | 412,318 | -0.07(-1.35%) |
Oct 07, 2008 | 5.362 | 5.362 | 4.532 | 4.986 | 265,795 | +0.02(+0.39%) |
Oct 06, 2008 | 6.422 | 6.422 | 4.532 | 4.966 | 749,133 | -1.55(-23.82%) |
Oct 03, 2008 | 6.596 | 6.837 | 6.432 | 6.519 | 1,499,529 | -0.08(-1.17%) |
Oct 02, 2008 | 6.577 | 6.774 | 6.509 | 6.596 | 89,388 | -0.14(-2.01%) |
Oct 01, 2008 | 6.490 | 6.895 | 6.490 | 6.731 | 51,909 | +0.03(+0.43%) |
Sep 30, 2008 | 7.001 | 7.136 | 6.509 | 6.702 | 339,176 | -0.43(-6.08%) |
Sep 29, 2008 | 7.493 | 7.715 | 6.991 | 7.136 | 75,821 | -0.60(-7.73%) |
Sep 26, 2008 | 7.396 | 7.917 | 7.146 | 7.734 | 0 | +0.09(+1.13%) |
Sep 25, 2008 | 7.628 | 7.985 | 7.570 | 7.647 | 65,409 | -0.02(-0.25%) |
Sep 24, 2008 | 7.753 | 7.908 | 7.580 | 7.666 | 90,456 | -0.14(-1.85%) |
Sep 23, 2008 | 7.618 | 7.811 | 7.570 | 7.811 | 92,302 | +0.15(+2.02%) |
Sep 22, 2008 | 8.197 | 8.226 | 7.531 | 7.657 | 168,132 | -0.54(-6.59%) |
Sep 19, 2008 | 8.004 | 8.438 | 7.956 | 8.197 | 0 | +0.34(+4.29%) |
Sep 18, 2008 | 7.435 | 8.014 | 7.242 | 7.859 | 59,778 | +0.42(+5.71%) |
Sep 17, 2008 | 7.001 | 7.695 | 7.001 | 7.435 | 127,407 | +0.30(+4.19%) |
Sep 16, 2008 | 7.030 | 7.281 | 6.750 | 7.136 | 136,025 | -0.14(-1.86%) |
Sep 15, 2008 | 7.493 | 7.493 | 7.069 | 7.271 | 142,492 | -0.31(-4.07%) |
Sep 12, 2008 | 7.387 | 8.197 | 7.339 | 7.580 | 90,770 | +0.01(+0.13%) |
Sep 11, 2008 | 7.611 | 7.715 | 7.483 | 7.570 | 71,347 | -0.01(-0.13%) |
Sep 10, 2008 | 7.811 | 7.888 | 7.435 | 7.580 | 81,074 | -0.22(-2.84%) |
Sep 09, 2008 | 8.592 | 8.669 | 7.792 | 7.801 | 106,925 | -0.88(-10.11%) |
Sep 08, 2008 | 8.968 | 9.065 | 8.583 | 8.679 | 123,078 | -0.39(-4.26%) |
Sep 05, 2008 | 8.785 | 9.306 | 8.785 | 9.065 | 0 | -0.30(-3.19%) |
Sep 04, 2008 | 9.393 | 9.586 | 8.775 | 9.364 | 199,967 | -0.19(-2.02%) |
Sep 03, 2008 | 9.643 | 9.788 | 9.508 | 9.557 | 124,646 | -0.15(-1.59%) |
Sep 02, 2008 | 9.643 | 9.875 | 9.643 | 9.711 | 96,309 | +0.01(+0.10%) |
Aug 29, 2008 | 9.663 | 9.952 | 9.663 | 9.701 | 29,179 | -0.14(-1.47%) |
Aug 28, 2008 | 9.692 | 9.884 | 9.663 | 9.846 | 43,431 | +0.13(+1.29%) |
Aug 27, 2008 | 9.817 | 9.817 | 9.643 | 9.721 | 32,832 | +0.03(+0.30%) |
Aug 26, 2008 | 9.653 | 9.817 | 9.450 | 9.692 | 117,117 | -0.04(-0.40%) |
Aug 25, 2008 | 9.788 | 9.836 | 9.605 | 9.730 | 181,785 | +0.00(+0.00%) |
Aug 22, 2008 | 9.566 | 9.730 | 9.393 | 9.730 | 84,338 | +0.33(+3.49%) |
Aug 21, 2008 | 9.007 | 9.547 | 8.978 | 9.402 | 145,822 | +0.43(+4.84%) |
Aug 20, 2008 | 9.007 | 9.161 | 8.882 | 8.968 | 28,225 | +0.00(+0.00%) |
Aug 19, 2008 | 8.718 | 9.643 | 8.718 | 8.968 | 190,236 | +0.00(+0.00%) |
Aug 18, 2008 | 8.766 | 9.045 | 8.100 | 8.968 | 319,863 | +0.93(+11.51%) |
Aug 15, 2008 | 8.226 | 8.486 | 7.927 | 8.043 | 0 | -0.08(-0.95%) |
Aug 14, 2008 | 8.207 | 8.486 | 7.821 | 8.120 | 254,845 | +0.02(+0.24%) |
Aug 13, 2008 | 7.888 | 8.100 | 7.705 | 8.100 | 200,926 | +0.08(+0.96%) |
Aug 12, 2008 | 7.975 | 8.679 | 7.493 | 8.023 | 598,159 | +0.12(+1.46%) |
Aug 11, 2008 | 6.924 | 8.322 | 6.548 | 7.908 | 447,736 | +1.07(+15.66%) |
Aug 08, 2008 | 7.088 | 7.088 | 6.538 | 6.837 | 93,416 | -0.16(-2.34%) |
Aug 07, 2008 | 7.310 | 7.406 | 6.991 | 7.001 | 138,347 | -0.24(-3.33%) |
Aug 06, 2008 | 7.088 | 7.304 | 6.905 | 7.242 | 274,266 | +0.09(+1.21%) |
Aug 05, 2008 | 6.934 | 7.233 | 6.789 | 7.155 | 180,802 | +0.22(+3.20%) |
Aug 04, 2008 | 7.261 | 7.377 | 6.799 | 6.934 | 189,118 | -0.43(-5.89%) |