Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.509 | 8.000 | 7.509 | 7.783 | 13,948,426 | +0.17(+2.21%) |
Oct 30, 2008 | 8.386 | 8.421 | 7.404 | 7.614 | 14,119,236 | -0.36(-4.49%) |
Oct 29, 2008 | 8.056 | 8.674 | 7.853 | 7.972 | 20,782,260 | -0.17(-2.07%) |
Oct 28, 2008 | 7.334 | 8.211 | 7.186 | 8.141 | 20,872,028 | +1.16(+16.58%) |
Oct 27, 2008 | 6.246 | 7.362 | 6.246 | 6.983 | 19,250,948 | +0.71(+11.30%) |
Oct 24, 2008 | 5.614 | 6.849 | 5.614 | 6.274 | 20,237,322 | -0.60(-8.68%) |
Oct 23, 2008 | 7.523 | 7.530 | 6.379 | 6.870 | 22,558,600 | -0.66(-8.76%) |
Oct 22, 2008 | 7.369 | 7.846 | 7.291 | 7.530 | 20,688,300 | -0.39(-4.96%) |
Oct 21, 2008 | 7.235 | 8.070 | 7.081 | 7.923 | 18,753,722 | +0.46(+6.11%) |
Oct 20, 2008 | 7.860 | 7.867 | 7.228 | 7.467 | 13,833,549 | -0.09(-1.21%) |
Oct 17, 2008 | 7.670 | 8.070 | 7.306 | 7.558 | 20,801,630 | -0.48(-6.02%) |
Oct 16, 2008 | 8.162 | 8.246 | 7.018 | 8.042 | 22,027,248 | -0.15(-1.80%) |
Oct 15, 2008 | 7.677 | 8.379 | 7.460 | 8.190 | 24,544,920 | +0.21(+2.64%) |
Oct 14, 2008 | 6.962 | 8.134 | 6.962 | 7.979 | 34,536,408 | +1.78(+28.62%) |
Oct 13, 2008 | 7.635 | 7.769 | 5.790 | 6.204 | 23,084,854 | -0.21(-3.28%) |
Oct 10, 2008 | 4.905 | 6.842 | 4.884 | 6.414 | 33,480,710 | +1.08(+20.26%) |
Oct 09, 2008 | 7.277 | 7.277 | 5.249 | 5.334 | 37,206,248 | -1.51(-22.05%) |
Oct 08, 2008 | 7.144 | 7.965 | 6.842 | 6.842 | 14,679,708 | -0.62(-8.36%) |
Oct 07, 2008 | 8.597 | 8.744 | 7.411 | 7.467 | 14,309,147 | -1.05(-12.28%) |
Oct 06, 2008 | 8.428 | 8.941 | 7.755 | 8.513 | 19,924,018 | -0.98(-10.28%) |
Oct 03, 2008 | 9.642 | 10.18 | 8.463 | 9.488 | 21,656,588 | +1.17(+14.09%) |
Oct 02, 2008 | 7.720 | 9.537 | 7.572 | 8.316 | 18,807,648 | +0.98(+13.40%) |
Oct 01, 2008 | 6.905 | 7.846 | 6.842 | 7.334 | 29,124,388 | +0.60(+8.85%) |
Sep 30, 2008 | 7.011 | 7.565 | 6.527 | 6.737 | 24,264,184 | +0.95(+16.36%) |
Sep 29, 2008 | 9.411 | 9.474 | 5.790 | 5.790 | 34,013,036 | -4.04(-41.07%) |
Sep 26, 2008 | 9.053 | 10.38 | 8.772 | 9.825 | 11,241,588 | +0.11(+1.08%) |
Sep 25, 2008 | 9.685 | 10.06 | 9.249 | 9.720 | 10,842,854 | +0.58(+6.37%) |
Sep 24, 2008 | 9.958 | 9.958 | 8.877 | 9.137 | 11,447,028 | -0.49(-5.10%) |
Sep 23, 2008 | 10.74 | 10.74 | 9.628 | 9.628 | 14,882,423 | -1.32(-12.05%) |
Sep 22, 2008 | 12.77 | 12.77 | 10.87 | 10.95 | 15,267,374 | -2.95(-21.21%) |
Sep 19, 2008 | 13.40 | 13.90 | 10.86 | 13.90 | 0 | +3.65(+35.62%) |
Sep 18, 2008 | 7.860 | 10.25 | 6.863 | 10.25 | 59,228,640 | +2.62(+34.32%) |
Sep 17, 2008 | 8.049 | 8.197 | 7.256 | 7.628 | 33,996,144 | -0.61(-7.41%) |
Sep 16, 2008 | 7.193 | 8.309 | 7.193 | 8.239 | 38,427,116 | +0.44(+5.58%) |
Sep 15, 2008 | 7.495 | 8.492 | 7.376 | 7.804 | 40,345,124 | -0.40(-4.88%) |
Sep 12, 2008 | 7.593 | 8.232 | 7.544 | 8.204 | 22,046,504 | +0.40(+5.13%) |
Sep 11, 2008 | 7.200 | 7.860 | 7.130 | 7.804 | 25,998,182 | -0.08(-1.07%) |
Sep 10, 2008 | 8.309 | 8.414 | 7.593 | 7.888 | 24,764,098 | -0.22(-2.68%) |
Sep 09, 2008 | 8.386 | 8.772 | 8.084 | 8.106 | 33,780,192 | -0.48(-5.64%) |
Sep 08, 2008 | 8.877 | 9.860 | 8.042 | 8.590 | 57,818,360 | +0.81(+10.37%) |
Sep 05, 2008 | 7.137 | 7.790 | 7.088 | 7.783 | 0 | +0.41(+5.62%) |
Sep 04, 2008 | 7.558 | 7.811 | 7.362 | 7.369 | 21,266,394 | -0.35(-4.55%) |
Sep 03, 2008 | 7.649 | 7.874 | 7.474 | 7.720 | 26,935,162 | -0.04(-0.45%) |
Sep 02, 2008 | 7.284 | 7.769 | 7.109 | 7.755 | 51,888,592 | +1.25(+19.20%) |
Aug 29, 2008 | 6.134 | 6.702 | 6.105 | 6.505 | 18,309,550 | +0.25(+3.92%) |
Aug 28, 2008 | 6.063 | 6.267 | 5.937 | 6.260 | 15,129,768 | +0.32(+5.31%) |
Aug 27, 2008 | 5.797 | 6.021 | 5.790 | 5.944 | 11,091,792 | +0.08(+1.32%) |
Aug 26, 2008 | 5.762 | 5.874 | 5.726 | 5.867 | 15,653,738 | +0.13(+2.20%) |
Aug 25, 2008 | 5.705 | 5.895 | 5.684 | 5.741 | 14,190,960 | -0.21(-3.54%) |
Aug 22, 2008 | 5.916 | 5.965 | 5.628 | 5.951 | 14,769,893 | +0.23(+4.05%) |
Aug 21, 2008 | 5.846 | 6.049 | 5.691 | 5.719 | 19,327,888 | -0.28(-4.68%) |
Aug 20, 2008 | 5.846 | 6.070 | 5.663 | 6.000 | 21,805,520 | +0.18(+3.14%) |
Aug 19, 2008 | 5.923 | 5.944 | 5.698 | 5.818 | 25,143,810 | -0.11(-1.89%) |
Aug 18, 2008 | 6.442 | 6.442 | 5.909 | 5.930 | 21,354,334 | -0.46(-7.14%) |
Aug 15, 2008 | 6.386 | 6.639 | 6.197 | 6.386 | 0 | +0.15(+2.48%) |
Aug 14, 2008 | 5.846 | 6.337 | 5.825 | 6.232 | 16,848,838 | +0.36(+6.22%) |
Aug 13, 2008 | 6.302 | 6.302 | 5.621 | 5.867 | 36,045,288 | -0.49(-7.73%) |
Aug 12, 2008 | 6.863 | 6.955 | 6.141 | 6.358 | 25,779,728 | -0.65(-9.22%) |
Aug 11, 2008 | 6.758 | 7.235 | 6.737 | 7.004 | 20,860,148 | +0.24(+3.53%) |
Aug 08, 2008 | 6.667 | 6.898 | 6.541 | 6.765 | 26,961,458 | +0.12(+1.80%) |
Aug 07, 2008 | 6.842 | 7.235 | 6.534 | 6.646 | 33,036,594 | -0.47(-6.61%) |
Aug 06, 2008 | 6.941 | 7.172 | 6.548 | 7.116 | 28,191,368 | +0.15(+2.11%) |
Aug 05, 2008 | 6.828 | 7.067 | 6.681 | 6.969 | 21,080,868 | +0.38(+5.75%) |
Aug 04, 2008 | 6.688 | 6.765 | 6.316 | 6.590 | 18,130,484 | -0.10(-1.47%) |