Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.312 | 6.982 | 6.288 | 6.946 | 1,416,697 | +0.56(+8.69%) |
Oct 30, 2008 | 6.445 | 6.463 | 6.210 | 6.391 | 1,642,025 | +0.13(+2.02%) |
Oct 29, 2008 | 6.168 | 6.487 | 5.987 | 6.264 | 2,007,684 | +0.37(+6.24%) |
Oct 28, 2008 | 5.558 | 5.962 | 5.087 | 5.896 | 1,657,465 | +0.65(+12.30%) |
Oct 27, 2008 | 5.709 | 5.938 | 5.232 | 5.250 | 2,235,447 | -0.53(-9.09%) |
Oct 24, 2008 | 5.860 | 6.065 | 5.721 | 5.775 | 2,080,367 | -0.42(-6.73%) |
Oct 23, 2008 | 6.433 | 6.554 | 5.649 | 6.192 | 2,677,920 | -0.25(-3.93%) |
Oct 22, 2008 | 6.638 | 6.898 | 6.282 | 6.445 | 1,192,063 | -0.32(-4.73%) |
Oct 21, 2008 | 6.819 | 7.006 | 6.753 | 6.765 | 1,783,388 | -0.14(-2.10%) |
Oct 20, 2008 | 6.928 | 7.013 | 6.753 | 6.910 | 1,210,171 | +0.02(+0.35%) |
Oct 17, 2008 | 6.916 | 7.296 | 6.747 | 6.886 | 1,592,385 | -0.13(-1.81%) |
Oct 16, 2008 | 7.073 | 7.320 | 6.445 | 7.013 | 2,137,284 | +0.01(+0.09%) |
Oct 15, 2008 | 7.598 | 7.682 | 6.554 | 7.006 | 1,114,255 | -0.85(-10.83%) |
Oct 14, 2008 | 8.527 | 8.527 | 7.405 | 7.857 | 1,882,177 | -0.07(-0.91%) |
Oct 13, 2008 | 8.328 | 8.328 | 7.393 | 7.930 | 1,736,846 | +0.27(+3.55%) |
Oct 10, 2008 | 6.669 | 7.803 | 6.252 | 7.658 | 2,869,948 | +0.71(+10.25%) |
Oct 09, 2008 | 8.069 | 8.292 | 6.874 | 6.946 | 3,123,912 | -0.99(-12.47%) |
Oct 08, 2008 | 7.598 | 8.141 | 7.429 | 7.936 | 2,889,793 | +0.14(+1.78%) |
Oct 07, 2008 | 8.352 | 8.395 | 7.797 | 7.797 | 2,305,783 | -0.52(-6.24%) |
Oct 06, 2008 | 8.413 | 8.425 | 8.111 | 8.316 | 2,084,925 | -0.24(-2.75%) |
Oct 03, 2008 | 8.877 | 9.058 | 8.539 | 8.551 | 2,319,361 | -0.11(-1.25%) |
Oct 02, 2008 | 8.992 | 9.052 | 8.630 | 8.660 | 1,825,146 | -0.39(-4.33%) |
Oct 01, 2008 | 9.052 | 9.372 | 9.004 | 9.052 | 1,679,910 | -0.22(-2.34%) |
Sep 30, 2008 | 9.227 | 9.330 | 8.932 | 9.270 | 1,296,466 | +0.28(+3.16%) |
Sep 29, 2008 | 9.191 | 9.408 | 8.895 | 8.986 | 1,651,568 | -0.30(-3.19%) |
Sep 26, 2008 | 8.865 | 9.300 | 8.642 | 9.282 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 9.052 | 9.149 | 8.986 | 9.022 | 1,182,117 | -0.01(-0.07%) |
Sep 24, 2008 | 9.577 | 9.577 | 8.962 | 9.028 | 1,827,507 | -0.44(-4.65%) |
Sep 23, 2008 | 9.541 | 9.988 | 9.390 | 9.469 | 1,201,236 | -0.18(-1.81%) |
Sep 22, 2008 | 10.47 | 10.47 | 9.553 | 9.644 | 1,222,884 | -0.96(-9.05%) |
Sep 19, 2008 | 10.51 | 10.71 | 9.475 | 10.60 | 0 | +0.16(+1.56%) |
Sep 18, 2008 | 9.197 | 10.52 | 8.775 | 10.44 | 2,836,503 | +1.45(+16.11%) |
Sep 17, 2008 | 9.535 | 9.535 | 8.986 | 8.992 | 1,654,698 | -0.70(-7.22%) |
Sep 16, 2008 | 8.793 | 9.758 | 8.793 | 9.692 | 1,588,708 | +0.68(+7.57%) |
Sep 15, 2008 | 9.040 | 9.541 | 9.004 | 9.010 | 768,429 | -0.55(-5.74%) |
Sep 12, 2008 | 9.300 | 9.559 | 9.215 | 9.559 | 647,833 | +0.14(+1.54%) |
Sep 11, 2008 | 9.125 | 9.414 | 9.058 | 9.414 | 789,798 | -0.08(-0.89%) |
Sep 10, 2008 | 9.583 | 9.716 | 9.402 | 9.499 | 1,192,021 | -0.01(-0.06%) |
Sep 09, 2008 | 9.752 | 9.861 | 9.505 | 9.505 | 1,175,048 | -0.27(-2.78%) |
Sep 08, 2008 | 9.614 | 9.933 | 9.499 | 9.777 | 1,246,412 | +0.41(+4.38%) |
Sep 05, 2008 | 9.324 | 9.433 | 9.233 | 9.366 | 0 | -0.05(-0.58%) |
Sep 04, 2008 | 9.656 | 9.674 | 9.354 | 9.420 | 987,731 | -0.29(-2.98%) |
Sep 03, 2008 | 9.517 | 9.740 | 9.451 | 9.710 | 1,078,824 | +0.16(+1.71%) |
Sep 02, 2008 | 9.680 | 9.777 | 9.408 | 9.547 | 1,096,352 | +0.04(+0.44%) |
Aug 29, 2008 | 9.469 | 9.626 | 9.414 | 9.505 | 546,270 | -0.11(-1.13%) |
Aug 28, 2008 | 9.306 | 9.614 | 9.215 | 9.614 | 491,850 | +0.35(+3.78%) |
Aug 27, 2008 | 9.173 | 9.372 | 9.143 | 9.264 | 641,795 | +0.04(+0.46%) |
Aug 26, 2008 | 9.070 | 9.227 | 9.022 | 9.221 | 1,213,420 | +0.15(+1.66%) |
Aug 25, 2008 | 9.161 | 9.179 | 9.034 | 9.070 | 675,867 | -0.20(-2.15%) |
Aug 22, 2008 | 9.095 | 9.288 | 8.998 | 9.270 | 755,651 | +0.26(+2.88%) |
Aug 21, 2008 | 8.926 | 9.125 | 8.901 | 9.010 | 809,913 | -0.07(-0.80%) |
Aug 20, 2008 | 9.016 | 9.167 | 8.889 | 9.082 | 937,551 | +0.06(+0.67%) |
Aug 19, 2008 | 8.956 | 9.028 | 8.889 | 9.022 | 868,376 | -0.02(-0.27%) |
Aug 18, 2008 | 9.264 | 9.264 | 8.883 | 9.046 | 1,123,483 | -0.21(-2.28%) |
Aug 15, 2008 | 9.288 | 9.354 | 9.107 | 9.258 | 0 | +0.10(+1.05%) |
Aug 14, 2008 | 9.076 | 9.312 | 9.016 | 9.161 | 1,273,392 | +0.05(+0.60%) |
Aug 13, 2008 | 9.070 | 9.197 | 9.004 | 9.107 | 1,687,681 | -0.04(-0.40%) |
Aug 12, 2008 | 9.040 | 9.233 | 8.920 | 9.143 | 4,046,155 | +0.05(+0.60%) |
Aug 11, 2008 | 8.751 | 9.125 | 8.696 | 9.089 | 1,576,983 | +0.34(+3.86%) |
Aug 08, 2008 | 8.425 | 8.787 | 8.304 | 8.751 | 1,508,536 | +0.36(+4.32%) |
Aug 07, 2008 | 8.582 | 8.582 | 8.328 | 8.388 | 1,641,588 | -0.28(-3.20%) |
Aug 06, 2008 | 8.696 | 8.781 | 8.551 | 8.666 | 1,210,999 | -0.11(-1.24%) |
Aug 05, 2008 | 8.551 | 8.793 | 8.479 | 8.775 | 1,099,322 | +0.34(+4.01%) |
Aug 04, 2008 | 8.648 | 8.684 | 8.401 | 8.437 | 2,222,575 | -0.14(-1.62%) |