Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.267 | 6.409 | 5.259 | 6.359 | 1,100,110 | +1.08(+20.54%) |
Oct 30, 2008 | 4.884 | 5.301 | 4.884 | 5.276 | 560,056 | +0.43(+8.95%) |
Oct 29, 2008 | 4.451 | 5.017 | 4.326 | 4.842 | 1,000,552 | +0.35(+7.79%) |
Oct 28, 2008 | 4.359 | 4.584 | 4.142 | 4.492 | 1,069,431 | +0.23(+5.27%) |
Oct 27, 2008 | 4.709 | 4.809 | 4.234 | 4.267 | 876,309 | -0.52(-10.80%) |
Oct 24, 2008 | 4.692 | 4.951 | 4.609 | 4.784 | 1,174,733 | -0.33(-6.36%) |
Oct 23, 2008 | 5.559 | 5.593 | 5.001 | 5.109 | 1,076,901 | -0.38(-6.98%) |
Oct 22, 2008 | 5.693 | 5.743 | 5.363 | 5.493 | 934,336 | -0.38(-6.39%) |
Oct 21, 2008 | 5.843 | 6.043 | 5.801 | 5.868 | 582,047 | -0.09(-1.54%) |
Oct 20, 2008 | 6.118 | 6.234 | 5.768 | 5.959 | 645,680 | -0.08(-1.24%) |
Oct 17, 2008 | 5.876 | 6.343 | 5.843 | 6.034 | 1,396,492 | -0.15(-2.43%) |
Oct 16, 2008 | 5.634 | 6.193 | 5.417 | 6.184 | 1,219,873 | +0.61(+10.91%) |
Oct 15, 2008 | 5.976 | 6.084 | 5.576 | 5.576 | 861,859 | -0.54(-8.86%) |
Oct 14, 2008 | 6.226 | 6.301 | 5.951 | 6.118 | 1,080,850 | +0.16(+2.66%) |
Oct 13, 2008 | 6.193 | 6.193 | 5.709 | 5.959 | 1,316,791 | +0.11(+1.85%) |
Oct 10, 2008 | 5.868 | 6.176 | 5.301 | 5.851 | 2,549,905 | -0.22(-3.57%) |
Oct 09, 2008 | 6.551 | 6.684 | 6.068 | 6.068 | 1,362,368 | -0.48(-7.38%) |
Oct 08, 2008 | 6.034 | 6.851 | 6.034 | 6.551 | 1,483,031 | +0.23(+3.56%) |
Oct 07, 2008 | 6.359 | 6.509 | 6.151 | 6.326 | 1,686,526 | +0.16(+2.57%) |
Oct 06, 2008 | 6.326 | 6.368 | 5.959 | 6.168 | 1,753,838 | -0.18(-2.89%) |
Oct 03, 2008 | 6.734 | 6.793 | 6.351 | 6.351 | 0 | -0.32(-4.75%) |
Oct 02, 2008 | 7.093 | 7.143 | 6.584 | 6.668 | 1,000,914 | -0.50(-6.98%) |
Oct 01, 2008 | 7.034 | 7.226 | 6.843 | 7.168 | 738,796 | +0.00(+0.00%) |
Sep 30, 2008 | 7.643 | 7.660 | 6.759 | 7.168 | 1,618,677 | -0.58(-7.43%) |
Sep 29, 2008 | 7.993 | 8.226 | 7.710 | 7.743 | 869,827 | -0.41(-5.01%) |
Sep 26, 2008 | 7.685 | 8.201 | 7.668 | 8.151 | 0 | +0.32(+4.04%) |
Sep 25, 2008 | 7.893 | 8.043 | 7.751 | 7.835 | 724,528 | +0.13(+1.73%) |
Sep 24, 2008 | 8.201 | 8.385 | 7.668 | 7.701 | 1,148,285 | -0.43(-5.23%) |
Sep 23, 2008 | 8.060 | 8.510 | 8.060 | 8.126 | 945,620 | +0.12(+1.46%) |
Sep 22, 2008 | 8.493 | 8.735 | 7.968 | 8.010 | 1,176,975 | -0.63(-7.24%) |
Sep 19, 2008 | 9.051 | 9.585 | 8.085 | 8.635 | 0 | -0.11(-1.24%) |
Sep 18, 2008 | 8.510 | 8.935 | 8.035 | 8.743 | 1,757,404 | +0.47(+5.64%) |
Sep 17, 2008 | 8.518 | 8.776 | 7.835 | 8.276 | 1,279,993 | -0.44(-5.07%) |
Sep 16, 2008 | 8.551 | 8.760 | 8.335 | 8.718 | 1,432,180 | -0.03(-0.38%) |
Sep 15, 2008 | 9.160 | 9.251 | 8.385 | 8.751 | 949,992 | -0.53(-5.75%) |
Sep 12, 2008 | 8.610 | 9.310 | 8.501 | 9.285 | 1,137,229 | +0.58(+6.70%) |
Sep 11, 2008 | 8.326 | 8.718 | 8.126 | 8.701 | 726,426 | +0.21(+2.45%) |
Sep 10, 2008 | 8.468 | 8.651 | 7.901 | 8.493 | 1,255,435 | +0.08(+0.89%) |
Sep 09, 2008 | 8.993 | 9.256 | 8.401 | 8.418 | 1,413,467 | -0.51(-5.70%) |
Sep 08, 2008 | 9.168 | 9.418 | 8.768 | 8.926 | 1,176,452 | +0.21(+2.39%) |
Sep 05, 2008 | 8.810 | 8.968 | 8.468 | 8.718 | 0 | -0.16(-1.78%) |
Sep 04, 2008 | 9.026 | 9.185 | 8.793 | 8.876 | 859,845 | -0.19(-2.11%) |
Sep 03, 2008 | 8.526 | 9.210 | 8.376 | 9.068 | 1,096,245 | +0.51(+5.94%) |
Sep 02, 2008 | 8.201 | 9.376 | 8.201 | 8.560 | 1,334,777 | +0.59(+7.43%) |
Aug 29, 2008 | 7.793 | 8.093 | 7.793 | 7.968 | 0 | +0.07(+0.84%) |
Aug 28, 2008 | 7.743 | 7.918 | 7.526 | 7.901 | 568,140 | +0.22(+2.82%) |
Aug 27, 2008 | 7.743 | 7.926 | 7.559 | 7.685 | 908,206 | -0.08(-0.97%) |
Aug 26, 2008 | 7.843 | 8.010 | 7.526 | 7.760 | 724,724 | -0.08(-1.06%) |
Aug 25, 2008 | 8.335 | 8.368 | 7.676 | 7.843 | 1,106,552 | -0.60(-7.11%) |
Aug 22, 2008 | 8.251 | 8.610 | 8.201 | 8.443 | 0 | +0.26(+3.16%) |
Aug 21, 2008 | 8.401 | 8.543 | 8.068 | 8.185 | 813,293 | -0.29(-3.44%) |
Aug 20, 2008 | 8.935 | 9.010 | 8.393 | 8.476 | 1,089,764 | -0.43(-4.78%) |
Aug 19, 2008 | 9.376 | 9.468 | 8.835 | 8.901 | 761,533 | -0.63(-6.56%) |
Aug 18, 2008 | 10.00 | 10.13 | 9.485 | 9.526 | 1,140,971 | -0.48(-4.75%) |
Aug 15, 2008 | 9.368 | 10.02 | 9.368 | 10.00 | 0 | +0.71(+7.62%) |
Aug 14, 2008 | 8.943 | 9.485 | 8.943 | 9.293 | 752,435 | +0.25(+2.76%) |
Aug 13, 2008 | 9.460 | 9.485 | 8.768 | 9.043 | 977,501 | -0.38(-4.07%) |
Aug 12, 2008 | 9.543 | 9.568 | 9.126 | 9.426 | 1,165,664 | -0.07(-0.70%) |
Aug 11, 2008 | 8.410 | 9.710 | 8.410 | 9.493 | 1,750,962 | +1.10(+13.11%) |
Aug 08, 2008 | 7.618 | 8.435 | 7.618 | 8.393 | 953,292 | +0.82(+10.78%) |
Aug 07, 2008 | 7.968 | 8.018 | 7.551 | 7.576 | 1,150,236 | -0.48(-6.00%) |
Aug 06, 2008 | 8.326 | 8.343 | 7.618 | 8.060 | 1,164,089 | -0.37(-4.35%) |
Aug 05, 2008 | 7.918 | 8.543 | 7.868 | 8.426 | 1,331,999 | +0.63(+8.13%) |
Aug 04, 2008 | 7.251 | 7.943 | 6.876 | 7.793 | 1,711,517 | +0.23(+2.97%) |