Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.120 | 6.537 | 6.005 | 6.451 | 8,389,490 | +0.25(+4.00%) |
Oct 30, 2008 | 6.090 | 6.308 | 5.985 | 6.203 | 7,969,106 | +0.21(+3.42%) |
Oct 29, 2008 | 5.708 | 6.328 | 5.489 | 5.998 | 11,170,433 | +0.42(+7.47%) |
Oct 28, 2008 | 5.141 | 5.614 | 4.994 | 5.581 | 7,780,330 | +0.60(+12.09%) |
Oct 27, 2008 | 5.211 | 5.380 | 4.967 | 4.979 | 5,527,977 | -0.29(-5.50%) |
Oct 24, 2008 | 5.017 | 5.393 | 4.916 | 5.268 | 8,069,772 | -0.07(-1.29%) |
Oct 23, 2008 | 5.277 | 5.363 | 5.060 | 5.337 | 7,480,473 | +0.04(+0.84%) |
Oct 22, 2008 | 5.534 | 5.615 | 5.124 | 5.293 | 7,161,733 | -0.37(-6.53%) |
Oct 21, 2008 | 5.872 | 6.022 | 5.608 | 5.663 | 5,307,887 | -0.43(-7.06%) |
Oct 20, 2008 | 5.734 | 6.127 | 5.645 | 6.093 | 6,292,122 | +0.38(+6.73%) |
Oct 17, 2008 | 5.604 | 5.926 | 5.436 | 5.708 | 6,508,850 | -0.08(-1.31%) |
Oct 16, 2008 | 5.617 | 5.797 | 5.195 | 5.784 | 7,734,332 | +0.28(+5.13%) |
Oct 15, 2008 | 5.956 | 6.146 | 5.502 | 5.502 | 8,160,003 | -0.84(-13.30%) |
Oct 14, 2008 | 6.623 | 7.103 | 6.157 | 6.346 | 14,430,899 | +0.05(+0.87%) |
Oct 13, 2008 | 5.913 | 6.321 | 5.889 | 6.292 | 4,627,115 | +0.48(+8.34%) |
Oct 10, 2008 | 5.539 | 5.989 | 5.221 | 5.807 | 11,433,688 | -0.10(-1.65%) |
Oct 09, 2008 | 6.193 | 6.295 | 5.691 | 5.905 | 10,320,319 | -0.12(-1.93%) |
Oct 08, 2008 | 6.014 | 6.237 | 5.744 | 6.021 | 10,249,034 | -0.08(-1.39%) |
Oct 07, 2008 | 6.326 | 6.657 | 6.087 | 6.105 | 11,368,849 | -0.22(-3.53%) |
Oct 06, 2008 | 6.372 | 6.384 | 5.767 | 6.329 | 12,358,511 | -0.26(-3.88%) |
Oct 03, 2008 | 6.989 | 7.214 | 6.523 | 6.584 | 0 | -0.35(-5.02%) |
Oct 02, 2008 | 7.413 | 7.413 | 6.864 | 6.933 | 5,275,945 | -0.58(-7.78%) |
Oct 01, 2008 | 7.695 | 7.721 | 7.364 | 7.518 | 6,393,842 | -0.20(-2.64%) |
Sep 30, 2008 | 7.826 | 7.859 | 7.592 | 7.721 | 4,248,740 | -0.07(-0.92%) |
Sep 29, 2008 | 7.965 | 8.011 | 7.419 | 7.793 | 8,256,086 | -0.29(-3.63%) |
Sep 26, 2008 | 7.959 | 8.121 | 7.915 | 8.087 | 0 | +0.09(+1.13%) |
Sep 25, 2008 | 7.827 | 8.187 | 7.813 | 7.996 | 4,886,876 | +0.20(+2.59%) |
Sep 24, 2008 | 7.928 | 7.992 | 7.755 | 7.794 | 4,256,734 | -0.10(-1.24%) |
Sep 23, 2008 | 7.962 | 8.160 | 7.882 | 7.892 | 4,965,674 | -0.14(-1.73%) |
Sep 22, 2008 | 8.171 | 8.269 | 7.992 | 8.031 | 6,511,905 | -0.19(-2.35%) |
Sep 19, 2008 | 7.806 | 8.406 | 7.806 | 8.224 | 0 | +0.42(+5.38%) |
Sep 18, 2008 | 7.641 | 7.938 | 7.581 | 7.804 | 8,871,168 | +0.25(+3.24%) |
Sep 17, 2008 | 7.860 | 7.860 | 7.543 | 7.559 | 7,249,940 | -0.40(-5.01%) |
Sep 16, 2008 | 7.783 | 7.978 | 7.669 | 7.958 | 6,753,320 | +0.04(+0.45%) |
Sep 15, 2008 | 7.981 | 8.112 | 7.817 | 7.922 | 5,373,849 | -0.27(-3.27%) |
Sep 12, 2008 | 8.157 | 8.307 | 8.039 | 8.190 | 8,022,512 | -0.00(-0.04%) |
Sep 11, 2008 | 7.985 | 8.207 | 7.930 | 8.193 | 10,288,824 | +0.07(+0.85%) |
Sep 10, 2008 | 7.992 | 8.254 | 7.992 | 8.124 | 7,438,919 | +0.09(+1.14%) |
Sep 09, 2008 | 8.307 | 8.342 | 7.912 | 8.032 | 17,685,806 | -0.24(-2.86%) |
Sep 08, 2008 | 8.544 | 8.578 | 8.209 | 8.269 | 8,068,970 | -0.09(-1.06%) |
Sep 05, 2008 | 8.227 | 8.385 | 8.072 | 8.358 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 8.679 | 8.686 | 8.191 | 8.284 | 9,735,533 | -0.38(-4.40%) |
Sep 03, 2008 | 8.748 | 8.759 | 8.578 | 8.666 | 6,317,242 | -0.06(-0.71%) |
Sep 02, 2008 | 8.770 | 9.080 | 8.626 | 8.727 | 6,708,166 | +0.02(+0.21%) |
Aug 29, 2008 | 8.706 | 8.864 | 8.689 | 8.709 | 0 | -0.02(-0.26%) |
Aug 28, 2008 | 8.517 | 8.789 | 8.517 | 8.732 | 3,509,051 | +0.24(+2.87%) |
Aug 27, 2008 | 8.449 | 8.527 | 8.329 | 8.488 | 3,806,376 | +0.13(+1.51%) |
Aug 26, 2008 | 8.436 | 8.436 | 8.307 | 8.362 | 5,569,203 | -0.05(-0.63%) |
Aug 25, 2008 | 8.515 | 8.588 | 8.336 | 8.415 | 3,383,587 | -0.14(-1.67%) |
Aug 22, 2008 | 8.574 | 8.702 | 8.468 | 8.558 | 4,477,773 | -0.00(-0.05%) |
Aug 21, 2008 | 8.392 | 8.643 | 8.316 | 8.563 | 5,476,866 | +0.16(+1.89%) |
Aug 20, 2008 | 8.487 | 8.508 | 8.315 | 8.403 | 4,967,369 | -0.02(-0.22%) |
Aug 19, 2008 | 8.465 | 8.501 | 8.388 | 8.422 | 3,142,709 | -0.09(-1.04%) |
Aug 18, 2008 | 8.587 | 8.646 | 8.462 | 8.511 | 2,373,353 | -0.06(-0.65%) |
Aug 15, 2008 | 8.736 | 8.809 | 8.507 | 8.567 | 0 | -0.15(-1.69%) |
Aug 14, 2008 | 8.532 | 8.823 | 8.532 | 8.715 | 2,713,627 | +0.08(+0.91%) |
Aug 13, 2008 | 8.676 | 8.715 | 8.434 | 8.636 | 4,484,183 | -0.04(-0.45%) |
Aug 12, 2008 | 8.994 | 9.011 | 8.619 | 8.674 | 4,588,923 | -0.35(-3.85%) |
Aug 11, 2008 | 8.983 | 9.150 | 8.927 | 9.021 | 4,619,582 | +0.04(+0.43%) |
Aug 08, 2008 | 8.844 | 9.039 | 8.745 | 8.983 | 3,523,889 | +0.15(+1.69%) |
Aug 07, 2008 | 8.904 | 8.994 | 8.770 | 8.834 | 4,492,087 | -0.18(-1.99%) |
Aug 06, 2008 | 9.018 | 9.033 | 8.922 | 9.013 | 3,262,956 | -0.01(-0.13%) |
Aug 05, 2008 | 8.692 | 9.040 | 8.664 | 9.024 | 6,501,128 | +0.30(+3.42%) |
Aug 04, 2008 | 8.838 | 8.842 | 8.674 | 8.726 | 1,917,987 | -0.07(-0.80%) |