Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.145 | 5.437 | 4.966 | 5.395 | 3,098,568 | +0.11(+2.14%) |
Oct 30, 2008 | 5.201 | 5.301 | 4.626 | 5.282 | 17,958,894 | -0.36(-6.35%) |
Oct 29, 2008 | 5.489 | 5.791 | 5.376 | 5.640 | 2,942,132 | +0.24(+4.36%) |
Oct 28, 2008 | 5.102 | 5.480 | 4.768 | 5.404 | 5,023,480 | +0.63(+13.24%) |
Oct 27, 2008 | 5.503 | 5.583 | 4.636 | 4.772 | 7,780,969 | -0.93(-16.36%) |
Oct 24, 2008 | 5.890 | 5.890 | 5.442 | 5.706 | 4,790,119 | -0.42(-6.92%) |
Oct 23, 2008 | 6.791 | 6.795 | 5.914 | 6.130 | 3,803,670 | -0.63(-9.34%) |
Oct 22, 2008 | 6.970 | 6.970 | 6.555 | 6.762 | 2,819,998 | -0.23(-3.24%) |
Oct 21, 2008 | 7.121 | 7.319 | 6.965 | 6.989 | 2,480,319 | -0.16(-2.24%) |
Oct 20, 2008 | 6.927 | 7.192 | 6.927 | 7.149 | 1,935,881 | +0.24(+3.41%) |
Oct 17, 2008 | 6.611 | 6.970 | 6.550 | 6.913 | 2,266,571 | +0.21(+3.17%) |
Oct 16, 2008 | 6.489 | 6.758 | 6.003 | 6.701 | 3,825,863 | +0.33(+5.10%) |
Oct 15, 2008 | 6.857 | 6.880 | 6.352 | 6.376 | 1,793,573 | -0.57(-8.15%) |
Oct 14, 2008 | 7.253 | 7.639 | 6.838 | 6.942 | 2,698,293 | -0.09(-1.34%) |
Oct 13, 2008 | 6.758 | 7.248 | 6.621 | 7.036 | 4,244,854 | +0.48(+7.34%) |
Oct 10, 2008 | 6.159 | 6.696 | 5.895 | 6.555 | 3,928,984 | +0.25(+3.96%) |
Oct 09, 2008 | 6.263 | 6.696 | 6.239 | 6.305 | 4,620,298 | +0.06(+0.98%) |
Oct 08, 2008 | 6.055 | 6.456 | 5.833 | 6.244 | 3,105,773 | +0.11(+1.77%) |
Oct 07, 2008 | 6.277 | 6.772 | 6.135 | 6.135 | 2,393,018 | -0.40(-6.13%) |
Oct 06, 2008 | 6.772 | 6.772 | 6.300 | 6.536 | 3,009,640 | -0.32(-4.61%) |
Oct 03, 2008 | 7.107 | 7.399 | 6.838 | 6.852 | 2,905,228 | -0.20(-2.81%) |
Oct 02, 2008 | 7.531 | 7.550 | 7.012 | 7.050 | 2,613,541 | -0.50(-6.56%) |
Oct 01, 2008 | 7.946 | 7.970 | 7.507 | 7.545 | 2,805,551 | -0.46(-5.72%) |
Sep 30, 2008 | 8.394 | 8.550 | 7.922 | 8.003 | 2,913,182 | -0.34(-4.07%) |
Sep 29, 2008 | 8.314 | 8.356 | 8.135 | 8.342 | 2,375,854 | -0.10(-1.23%) |
Sep 26, 2008 | 8.121 | 8.474 | 8.083 | 8.446 | 1,735,711 | +0.07(+0.79%) |
Sep 25, 2008 | 8.238 | 8.517 | 8.083 | 8.380 | 2,060,748 | +0.17(+2.13%) |
Sep 24, 2008 | 8.304 | 8.433 | 8.196 | 8.205 | 1,795,608 | -0.09(-1.14%) |
Sep 23, 2008 | 8.121 | 8.389 | 7.974 | 8.300 | 3,002,390 | +0.18(+2.27%) |
Sep 22, 2008 | 8.125 | 8.286 | 7.970 | 8.116 | 3,521,930 | -0.23(-2.71%) |
Sep 19, 2008 | 8.139 | 8.639 | 8.116 | 8.342 | 6,031,522 | -0.09(-1.06%) |
Sep 18, 2008 | 8.535 | 8.535 | 8.124 | 8.432 | 3,882,457 | -0.01(-0.11%) |
Sep 17, 2008 | 8.451 | 8.493 | 8.054 | 8.441 | 4,412,216 | -0.07(-0.83%) |
Sep 16, 2008 | 8.267 | 8.512 | 8.205 | 8.512 | 4,581,047 | +0.15(+1.80%) |
Sep 15, 2008 | 8.385 | 8.488 | 8.149 | 8.361 | 2,371,380 | -0.14(-1.61%) |
Sep 12, 2008 | 8.347 | 8.498 | 8.323 | 8.498 | 2,682,705 | +0.03(+0.39%) |
Sep 11, 2008 | 7.880 | 8.554 | 7.856 | 8.465 | 5,783,409 | +0.41(+5.16%) |
Sep 10, 2008 | 7.790 | 8.111 | 7.790 | 8.050 | 2,900,904 | +0.39(+5.05%) |
Sep 09, 2008 | 8.314 | 8.333 | 7.625 | 7.663 | 4,061,618 | -0.58(-7.09%) |
Sep 08, 2008 | 8.328 | 8.488 | 8.191 | 8.248 | 3,221,081 | +0.03(+0.34%) |
Sep 05, 2008 | 8.328 | 8.426 | 8.088 | 8.220 | 2,501,987 | -0.11(-1.36%) |
Sep 04, 2008 | 8.512 | 8.583 | 8.304 | 8.333 | 4,517,275 | -0.20(-2.38%) |
Sep 03, 2008 | 8.719 | 8.833 | 8.413 | 8.535 | 2,485,165 | -0.23(-2.64%) |
Sep 02, 2008 | 8.998 | 9.097 | 8.757 | 8.767 | 2,244,781 | -0.07(-0.75%) |
Aug 29, 2008 | 8.545 | 8.922 | 8.540 | 8.833 | 2,724,245 | +0.28(+3.25%) |
Aug 28, 2008 | 9.257 | 9.351 | 8.271 | 8.554 | 6,851,522 | -0.58(-6.35%) |
Aug 27, 2008 | 9.210 | 9.375 | 9.064 | 9.134 | 3,029,934 | +0.05(+0.52%) |
Aug 26, 2008 | 9.120 | 9.276 | 9.059 | 9.087 | 1,748,746 | -0.13(-1.43%) |
Aug 25, 2008 | 9.215 | 9.314 | 9.106 | 9.219 | 2,199,208 | -0.07(-0.76%) |
Aug 22, 2008 | 9.219 | 9.347 | 9.191 | 9.290 | 980,161 | +0.05(+0.51%) |
Aug 21, 2008 | 9.299 | 9.408 | 9.097 | 9.243 | 2,764,557 | -0.06(-0.61%) |
Aug 20, 2008 | 9.408 | 9.554 | 9.177 | 9.299 | 1,974,314 | -0.11(-1.20%) |
Aug 19, 2008 | 9.615 | 9.620 | 9.384 | 9.413 | 3,226,685 | -0.17(-1.77%) |
Aug 18, 2008 | 9.804 | 9.856 | 9.516 | 9.582 | 1,250,080 | -0.09(-0.93%) |
Aug 15, 2008 | 10.05 | 10.12 | 9.554 | 9.672 | 1,927,096 | -0.42(-4.16%) |
Aug 14, 2008 | 9.870 | 10.14 | 9.870 | 10.09 | 2,450,447 | +0.17(+1.71%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.851 | 9.922 | 2,945,468 | -0.19(-1.91%) |
Aug 12, 2008 | 9.851 | 10.14 | 9.809 | 10.12 | 2,862,429 | +0.22(+2.24%) |
Aug 11, 2008 | 9.785 | 10.04 | 9.714 | 9.894 | 1,455,312 | +0.13(+1.35%) |
Aug 08, 2008 | 9.799 | 9.936 | 9.592 | 9.762 | 2,649,429 | +0.00(+0.00%) |
Aug 07, 2008 | 10.05 | 10.09 | 9.710 | 9.762 | 2,841,747 | -0.28(-2.82%) |
Aug 06, 2008 | 9.714 | 10.10 | 9.691 | 10.04 | 3,264,626 | +0.37(+3.85%) |
Aug 05, 2008 | 9.431 | 9.700 | 9.314 | 9.672 | 2,575,248 | +0.34(+3.69%) |
Aug 04, 2008 | 9.455 | 9.611 | 9.252 | 9.328 | 3,323,370 | -0.16(-1.69%) |