Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.540 | 6.571 | 6.274 | 6.454 | 11,161,480 | -0.16(-2.43%) |
Oct 30, 2008 | 6.596 | 6.664 | 6.308 | 6.615 | 13,206,567 | +0.51(+8.43%) |
Oct 29, 2008 | 6.193 | 6.454 | 6.026 | 6.101 | 13,232,708 | -0.21(-3.34%) |
Oct 28, 2008 | 5.859 | 6.323 | 5.655 | 6.311 | 15,206,080 | +0.92(+16.99%) |
Oct 27, 2008 | 5.617 | 5.735 | 5.388 | 5.394 | 10,757,984 | -0.55(-9.27%) |
Oct 24, 2008 | 5.698 | 6.082 | 5.611 | 5.946 | 9,902,273 | -0.39(-6.16%) |
Oct 23, 2008 | 6.268 | 6.354 | 5.939 | 6.336 | 10,851,333 | +0.12(+1.99%) |
Oct 22, 2008 | 6.460 | 6.472 | 6.101 | 6.212 | 9,486,962 | -0.45(-6.78%) |
Oct 21, 2008 | 6.788 | 6.906 | 6.627 | 6.664 | 7,445,974 | -0.42(-5.94%) |
Oct 20, 2008 | 6.875 | 7.116 | 6.794 | 7.085 | 7,752,842 | +0.39(+5.83%) |
Oct 17, 2008 | 6.602 | 7.060 | 6.534 | 6.695 | 10,051,646 | -0.22(-3.22%) |
Oct 16, 2008 | 6.664 | 6.986 | 6.423 | 6.918 | 13,225,160 | +0.47(+7.30%) |
Oct 15, 2008 | 7.060 | 7.060 | 6.441 | 6.447 | 9,609,071 | -0.90(-12.30%) |
Oct 14, 2008 | 7.674 | 7.674 | 7.203 | 7.352 | 22,465,116 | -0.24(-3.10%) |
Oct 13, 2008 | 7.135 | 7.736 | 6.986 | 7.587 | 11,425,522 | +1.05(+16.11%) |
Oct 10, 2008 | 6.336 | 6.813 | 6.113 | 6.534 | 22,000,426 | -0.02(-0.28%) |
Oct 09, 2008 | 7.135 | 7.215 | 6.553 | 6.553 | 18,372,744 | -0.56(-7.84%) |
Oct 08, 2008 | 6.875 | 7.333 | 6.868 | 7.110 | 18,730,340 | +0.11(+1.59%) |
Oct 07, 2008 | 7.407 | 7.568 | 6.974 | 6.999 | 13,762,582 | -0.33(-4.56%) |
Oct 06, 2008 | 7.395 | 7.407 | 7.017 | 7.333 | 16,461,750 | -0.32(-4.21%) |
Oct 03, 2008 | 7.866 | 8.039 | 7.624 | 7.655 | 6,051,476 | -0.14(-1.75%) |
Oct 02, 2008 | 8.045 | 8.076 | 7.748 | 7.791 | 9,797,276 | -0.48(-5.84%) |
Oct 01, 2008 | 8.144 | 8.336 | 8.002 | 8.274 | 9,258,803 | +0.09(+1.14%) |
Sep 30, 2008 | 8.064 | 8.250 | 7.983 | 8.181 | 8,459,273 | +0.50(+6.45%) |
Sep 29, 2008 | 8.274 | 8.293 | 7.544 | 7.686 | 21,175,752 | -0.93(-10.78%) |
Sep 26, 2008 | 8.429 | 8.714 | 8.367 | 8.615 | 0 | -0.13(-1.49%) |
Sep 25, 2008 | 8.578 | 8.838 | 8.578 | 8.745 | 5,516,233 | +0.23(+2.69%) |
Sep 24, 2008 | 8.516 | 8.553 | 8.411 | 8.516 | 4,008,867 | +0.01(+0.15%) |
Sep 23, 2008 | 8.547 | 8.692 | 8.466 | 8.504 | 8,769,646 | -0.18(-2.07%) |
Sep 22, 2008 | 9.098 | 9.135 | 8.671 | 8.683 | 7,735,272 | -0.46(-5.08%) |
Sep 19, 2008 | 9.544 | 9.909 | 9.089 | 9.148 | 0 | +0.16(+1.79%) |
Sep 18, 2008 | 8.547 | 9.042 | 8.318 | 8.987 | 26,688,546 | +0.60(+7.16%) |
Sep 17, 2008 | 8.720 | 8.776 | 8.367 | 8.386 | 14,720,165 | -0.69(-7.64%) |
Sep 16, 2008 | 8.733 | 9.154 | 8.652 | 9.080 | 18,008,672 | +0.31(+3.53%) |
Sep 15, 2008 | 8.943 | 9.191 | 8.739 | 8.770 | 32,699,100 | -0.56(-6.04%) |
Sep 12, 2008 | 9.172 | 9.352 | 9.098 | 9.333 | 5,522,927 | -0.01(-0.07%) |
Sep 11, 2008 | 9.067 | 9.352 | 9.042 | 9.340 | 8,866,076 | +0.06(+0.60%) |
Sep 10, 2008 | 9.303 | 9.414 | 9.185 | 9.284 | 5,654,736 | +0.08(+0.87%) |
Sep 09, 2008 | 9.451 | 9.538 | 9.191 | 9.203 | 6,265,203 | -0.32(-3.32%) |
Sep 08, 2008 | 9.742 | 9.748 | 9.340 | 9.519 | 7,370,436 | +0.19(+1.99%) |
Sep 05, 2008 | 9.210 | 9.439 | 9.123 | 9.333 | 0 | +0.07(+0.80%) |
Sep 04, 2008 | 9.482 | 9.488 | 9.203 | 9.259 | 12,469,108 | -0.40(-4.17%) |
Sep 03, 2008 | 9.631 | 9.693 | 9.563 | 9.662 | 3,851,763 | -0.08(-0.83%) |
Sep 02, 2008 | 9.860 | 9.956 | 9.687 | 9.742 | 8,641,678 | -0.08(-0.82%) |
Aug 29, 2008 | 9.835 | 9.916 | 9.823 | 9.823 | 5,629,033 | -0.11(-1.06%) |
Aug 28, 2008 | 9.804 | 9.934 | 9.804 | 9.928 | 4,683,922 | +0.01(+0.06%) |
Aug 27, 2008 | 9.891 | 9.996 | 9.841 | 9.922 | 6,215,016 | +0.15(+1.52%) |
Aug 26, 2008 | 9.755 | 9.835 | 9.711 | 9.773 | 6,304,960 | +0.14(+1.48%) |
Aug 25, 2008 | 9.792 | 9.804 | 9.581 | 9.631 | 6,472,283 | -0.14(-1.40%) |
Aug 22, 2008 | 9.631 | 9.786 | 9.618 | 9.767 | 18,596,988 | +0.13(+1.35%) |
Aug 21, 2008 | 9.488 | 9.662 | 9.482 | 9.637 | 6,961,740 | -0.15(-1.52%) |
Aug 20, 2008 | 9.699 | 9.810 | 9.612 | 9.786 | 7,412,048 | +0.34(+3.61%) |
Aug 19, 2008 | 9.532 | 9.538 | 9.414 | 9.445 | 11,320,138 | -0.30(-3.05%) |
Aug 18, 2008 | 9.866 | 9.916 | 9.662 | 9.742 | 15,617,604 | -0.29(-2.90%) |
Aug 15, 2008 | 9.959 | 10.05 | 9.891 | 10.03 | 0 | -0.11(-1.04%) |
Aug 14, 2008 | 9.928 | 10.18 | 9.909 | 10.14 | 18,078,860 | +0.11(+1.05%) |
Aug 13, 2008 | 10.13 | 10.13 | 9.916 | 10.03 | 7,822,743 | -0.05(-0.49%) |
Aug 12, 2008 | 10.17 | 10.20 | 10.01 | 10.08 | 6,606,991 | -0.09(-0.85%) |
Aug 11, 2008 | 10.13 | 10.26 | 10.11 | 10.17 | 3,638,228 | +0.00(+0.00%) |
Aug 08, 2008 | 9.996 | 10.23 | 9.922 | 10.17 | 6,589,018 | +0.24(+2.43%) |
Aug 07, 2008 | 10.01 | 10.03 | 9.841 | 9.928 | 8,208,443 | -0.37(-3.61%) |
Aug 06, 2008 | 10.24 | 10.31 | 10.19 | 10.30 | 13,247,135 | +0.00(+0.00%) |
Aug 05, 2008 | 10.05 | 10.32 | 10.05 | 10.30 | 9,613,185 | +0.11(+1.03%) |
Aug 04, 2008 | 10.27 | 10.27 | 10.10 | 10.19 | 7,172,920 | -0.17(-1.61%) |