Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.720 | 5.920 | 5.570 | 5.800 | 21,499 | +0.05(+0.87%) |
Oct 30, 2008 | 5.580 | 5.750 | 5.580 | 5.750 | 3,290 | +0.08(+1.41%) |
Oct 29, 2008 | 5.650 | 5.980 | 5.550 | 5.670 | 13,275 | -0.01(-0.18%) |
Oct 28, 2008 | 6.050 | 6.200 | 5.500 | 5.680 | 19,874 | -0.42(-6.89%) |
Oct 27, 2008 | 6.250 | 6.290 | 6.050 | 6.100 | 4,805 | -0.23(-3.63%) |
Oct 24, 2008 | 5.670 | 6.380 | 5.650 | 6.330 | 21,363 | +0.34(+5.68%) |
Oct 23, 2008 | 7.000 | 7.000 | 5.600 | 5.990 | 7,880 | -1.01(-14.43%) |
Oct 22, 2008 | 7.300 | 7.430 | 6.990 | 7.000 | 8,875 | -0.20(-2.78%) |
Oct 21, 2008 | 6.500 | 7.260 | 6.500 | 7.200 | 5,516 | +0.70(+10.77%) |
Oct 20, 2008 | 6.500 | 6.800 | 6.500 | 6.500 | 11,559 | -0.25(-3.70%) |
Oct 17, 2008 | 6.390 | 7.390 | 6.150 | 6.750 | 20,282 | +0.47(+7.57%) |
Oct 16, 2008 | 6.190 | 6.350 | 6.190 | 6.275 | 9,259 | +0.28(+4.58%) |
Oct 15, 2008 | 6.010 | 6.090 | 5.800 | 6.000 | 24,605 | -0.01(-0.17%) |
Oct 14, 2008 | 6.250 | 6.580 | 6.010 | 6.010 | 10,609 | +0.01(+0.17%) |
Oct 13, 2008 | 6.000 | 6.150 | 5.800 | 6.000 | 8,565 | +0.00(+0.00%) |
Oct 10, 2008 | 6.180 | 6.500 | 5.340 | 6.000 | 23,488 | -0.44(-6.83%) |
Oct 09, 2008 | 6.400 | 6.440 | 6.400 | 6.440 | 7,650 | -0.01(-0.16%) |
Oct 08, 2008 | 6.800 | 6.800 | 5.920 | 6.450 | 11,536 | -0.22(-3.30%) |
Oct 07, 2008 | 7.230 | 7.520 | 6.350 | 6.670 | 14,288 | -0.28(-4.03%) |
Oct 06, 2008 | 7.650 | 7.745 | 6.750 | 6.950 | 49,754 | -0.70(-9.15%) |
Oct 03, 2008 | 7.700 | 7.700 | 7.650 | 7.650 | 0 | -0.20(-2.55%) |
Oct 02, 2008 | 8.150 | 8.450 | 7.700 | 7.850 | 6,535 | +0.14(+1.82%) |
Oct 01, 2008 | 7.800 | 7.950 | 7.650 | 7.710 | 2,320 | -0.32(-3.93%) |
Sep 30, 2008 | 7.700 | 8.025 | 7.650 | 8.025 | 5,500 | +0.26(+3.28%) |
Sep 29, 2008 | 8.400 | 8.510 | 7.506 | 7.770 | 43,770 | -0.73(-8.59%) |
Sep 26, 2008 | 8.450 | 8.500 | 8.370 | 8.500 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 8.650 | 8.650 | 8.500 | 8.500 | 8,744 | -0.10(-1.16%) |
Sep 24, 2008 | 8.460 | 8.650 | 8.460 | 8.600 | 11,210 | +0.05(+0.58%) |
Sep 23, 2008 | 8.780 | 8.900 | 8.550 | 8.550 | 11,600 | +0.00(+0.00%) |
Sep 22, 2008 | 8.550 | 8.620 | 8.550 | 8.550 | 17,523 | -0.06(-0.70%) |
Sep 19, 2008 | 8.700 | 8.700 | 8.550 | 8.610 | 0 | +0.03(+0.35%) |
Sep 18, 2008 | 8.680 | 8.790 | 8.500 | 8.580 | 12,531 | -0.22(-2.50%) |
Sep 17, 2008 | 8.559 | 9.200 | 8.550 | 8.800 | 4,850 | +0.12(+1.38%) |
Sep 16, 2008 | 8.500 | 8.700 | 8.500 | 8.680 | 3,414 | +0.13(+1.58%) |
Sep 15, 2008 | 8.510 | 8.658 | 8.510 | 8.545 | 3,540 | -0.26(-2.90%) |
Sep 12, 2008 | 8.950 | 9.000 | 8.800 | 8.800 | 8,755 | -0.30(-3.30%) |
Sep 11, 2008 | 8.960 | 9.100 | 8.850 | 9.100 | 3,350 | +0.28(+3.17%) |
Sep 10, 2008 | 9.310 | 9.350 | 8.750 | 8.820 | 17,502 | -0.48(-5.16%) |
Sep 09, 2008 | 10.05 | 10.05 | 9.150 | 9.300 | 11,825 | -0.79(-7.83%) |
Sep 08, 2008 | 10.04 | 10.19 | 10.00 | 10.09 | 3,245 | -0.02(-0.20%) |
Sep 05, 2008 | 10.05 | 10.24 | 10.00 | 10.11 | 0 | -0.14(-1.37%) |
Sep 04, 2008 | 10.45 | 10.55 | 10.10 | 10.25 | 10,808 | -0.15(-1.44%) |
Sep 03, 2008 | 10.40 | 10.40 | 10.25 | 10.40 | 2,750 | +0.13(+1.27%) |
Sep 02, 2008 | 10.18 | 10.42 | 10.18 | 10.27 | 9,349 | -0.01(-0.06%) |
Aug 29, 2008 | 10.15 | 10.28 | 10.14 | 10.28 | 0 | +0.10(+0.94%) |
Aug 28, 2008 | 9.980 | 10.22 | 9.980 | 10.18 | 25,494 | +0.19(+1.90%) |
Aug 27, 2008 | 9.980 | 9.990 | 9.890 | 9.990 | 2,258 | -0.01(-0.10%) |
Aug 26, 2008 | 9.800 | 10.20 | 9.719 | 10.00 | 9,181 | +0.22(+2.25%) |
Aug 25, 2008 | 9.950 | 10.05 | 9.540 | 9.780 | 15,683 | -0.42(-4.12%) |
Aug 22, 2008 | 9.700 | 10.20 | 9.700 | 10.20 | 0 | +0.33(+3.34%) |
Aug 21, 2008 | 10.00 | 10.02 | 9.550 | 9.870 | 5,790 | -0.30(-2.93%) |
Aug 20, 2008 | 10.22 | 10.22 | 9.800 | 10.17 | 5,342 | -0.05(-0.51%) |
Aug 19, 2008 | 10.21 | 10.22 | 10.14 | 10.22 | 5,464 | -0.00(-0.00%) |
Aug 18, 2008 | 10.30 | 10.34 | 10.15 | 10.22 | 8,930 | -0.07(-0.68%) |
Aug 15, 2008 | 9.700 | 10.30 | 9.700 | 10.29 | 0 | +0.31(+3.11%) |
Aug 14, 2008 | 9.650 | 10.04 | 9.550 | 9.980 | 4,200 | +0.10(+1.01%) |
Aug 13, 2008 | 9.420 | 10.10 | 9.420 | 9.880 | 16,216 | +0.46(+4.88%) |
Aug 12, 2008 | 9.340 | 9.550 | 9.120 | 9.420 | 15,765 | +0.12(+1.29%) |
Aug 11, 2008 | 10.31 | 10.95 | 9.250 | 9.300 | 72,141 | +0.28(+3.10%) |
Aug 08, 2008 | 8.930 | 9.020 | 8.800 | 9.020 | 6,800 | +0.03(+0.33%) |
Aug 07, 2008 | 9.120 | 9.120 | 8.900 | 8.990 | 3,904 | -0.12(-1.32%) |
Aug 06, 2008 | 9.020 | 9.150 | 9.020 | 9.110 | 7,200 | +0.06(+0.66%) |
Aug 05, 2008 | 8.940 | 9.080 | 8.900 | 9.050 | 15,150 | +0.14(+1.57%) |
Aug 04, 2008 | 8.740 | 9.130 | 8.660 | 8.910 | 9,210 | +0.28(+3.24%) |