Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.770 | 5.943 | 5.689 | 5.860 | 709,702 | +0.08(+1.39%) |
Oct 30, 2008 | 5.737 | 5.860 | 5.694 | 5.779 | 187,747 | +0.24(+4.36%) |
Oct 29, 2008 | 5.703 | 5.795 | 5.538 | 5.538 | 774,977 | -0.09(-1.56%) |
Oct 28, 2008 | 5.131 | 5.672 | 5.131 | 5.626 | 530,785 | +0.45(+8.61%) |
Oct 27, 2008 | 5.149 | 5.271 | 5.072 | 5.180 | 313,475 | -0.03(-0.54%) |
Oct 24, 2008 | 5.222 | 5.348 | 5.057 | 5.208 | 550,184 | -0.24(-4.48%) |
Oct 23, 2008 | 5.481 | 5.525 | 5.254 | 5.452 | 467,678 | -0.01(-0.16%) |
Oct 22, 2008 | 5.672 | 5.721 | 5.369 | 5.460 | 187,480 | -0.27(-4.79%) |
Oct 21, 2008 | 5.996 | 5.996 | 5.735 | 5.735 | 1,056,837 | -0.32(-5.22%) |
Oct 20, 2008 | 5.933 | 6.051 | 5.832 | 6.051 | 189,812 | +0.20(+3.50%) |
Oct 17, 2008 | 5.786 | 6.066 | 5.703 | 5.846 | 3,019,962 | -0.02(-0.34%) |
Oct 16, 2008 | 5.667 | 5.867 | 5.361 | 5.867 | 671,110 | +0.20(+3.52%) |
Oct 15, 2008 | 6.096 | 6.096 | 5.667 | 5.667 | 270,622 | -0.46(-7.47%) |
Oct 14, 2008 | 7.886 | 7.886 | 6.041 | 6.124 | 1,561,781 | -0.20(-3.21%) |
Oct 13, 2008 | 5.756 | 6.327 | 5.691 | 6.327 | 2,197,548 | +0.64(+11.24%) |
Oct 10, 2008 | 5.436 | 5.949 | 5.416 | 5.688 | 1,680,737 | -0.10(-1.74%) |
Oct 09, 2008 | 5.920 | 6.115 | 5.658 | 5.789 | 467,015 | -0.18(-3.02%) |
Oct 08, 2008 | 5.928 | 6.148 | 5.810 | 5.969 | 845,286 | -0.09(-1.45%) |
Oct 07, 2008 | 6.342 | 6.409 | 6.021 | 6.057 | 1,688,425 | -0.35(-5.48%) |
Oct 06, 2008 | 6.522 | 6.586 | 6.080 | 6.408 | 1,925,579 | -0.30(-4.43%) |
Oct 03, 2008 | 6.732 | 6.978 | 6.579 | 6.705 | 0 | -0.04(-0.54%) |
Oct 02, 2008 | 7.026 | 7.250 | 6.710 | 6.741 | 2,239,964 | -0.35(-4.89%) |
Oct 01, 2008 | 7.181 | 7.279 | 6.946 | 7.088 | 1,633,650 | -0.03(-0.41%) |
Sep 30, 2008 | 6.908 | 7.156 | 6.887 | 7.117 | 328,256 | +0.22(+3.22%) |
Sep 29, 2008 | 7.449 | 7.449 | 6.822 | 6.895 | 962,054 | -0.64(-8.44%) |
Sep 26, 2008 | 7.507 | 7.532 | 7.365 | 7.531 | 0 | -0.02(-0.29%) |
Sep 25, 2008 | 7.443 | 7.637 | 7.443 | 7.553 | 261,483 | +0.14(+1.95%) |
Sep 24, 2008 | 7.414 | 7.495 | 7.384 | 7.408 | 186,988 | -0.00(-0.06%) |
Sep 23, 2008 | 7.485 | 7.604 | 7.349 | 7.412 | 2,322,223 | -0.04(-0.59%) |
Sep 22, 2008 | 7.634 | 7.652 | 7.456 | 7.456 | 417,157 | -0.23(-2.95%) |
Sep 19, 2008 | 7.267 | 7.750 | 7.017 | 7.683 | 0 | +0.27(+3.60%) |
Sep 18, 2008 | 7.089 | 7.475 | 7.075 | 7.415 | 555,040 | +0.30(+4.15%) |
Sep 17, 2008 | 7.488 | 7.544 | 7.120 | 7.120 | 242,899 | -0.39(-5.22%) |
Sep 16, 2008 | 7.386 | 7.526 | 7.267 | 7.512 | 264,944 | +0.05(+0.65%) |
Sep 15, 2008 | 7.652 | 7.652 | 7.457 | 7.463 | 157,288 | -0.25(-3.20%) |
Sep 12, 2008 | 7.680 | 7.734 | 7.574 | 7.710 | 205,442 | +0.01(+0.11%) |
Sep 11, 2008 | 7.579 | 7.702 | 7.482 | 7.702 | 219,793 | +0.08(+1.07%) |
Sep 10, 2008 | 7.604 | 7.695 | 7.604 | 7.620 | 216,872 | +0.02(+0.25%) |
Sep 09, 2008 | 7.784 | 7.784 | 7.566 | 7.601 | 187,418 | -0.14(-1.81%) |
Sep 08, 2008 | 7.718 | 7.833 | 7.649 | 7.741 | 201,831 | +0.04(+0.51%) |
Sep 05, 2008 | 7.674 | 7.734 | 7.596 | 7.702 | 0 | -0.01(-0.19%) |
Sep 04, 2008 | 8.004 | 8.004 | 7.716 | 7.716 | 1,302,575 | -0.29(-3.60%) |
Sep 03, 2008 | 8.126 | 8.143 | 7.990 | 8.004 | 602,668 | -0.16(-1.92%) |
Sep 02, 2008 | 8.319 | 8.405 | 8.125 | 8.161 | 3,935,900 | -0.15(-1.81%) |
Aug 29, 2008 | 8.409 | 8.409 | 8.256 | 8.311 | 410,481 | -0.12(-1.47%) |
Aug 28, 2008 | 8.452 | 8.493 | 8.373 | 8.436 | 113,114 | +0.01(+0.14%) |
Aug 27, 2008 | 8.452 | 8.467 | 8.319 | 8.423 | 180,455 | +0.08(+0.90%) |
Aug 26, 2008 | 8.412 | 8.415 | 8.312 | 8.348 | 117,916 | -0.03(-0.35%) |
Aug 25, 2008 | 8.446 | 8.494 | 8.367 | 8.377 | 84,598 | -0.13(-1.56%) |
Aug 22, 2008 | 8.384 | 8.528 | 8.384 | 8.510 | 165,017 | +0.10(+1.22%) |
Aug 21, 2008 | 8.389 | 8.433 | 8.319 | 8.408 | 222,878 | +0.02(+0.21%) |
Aug 20, 2008 | 8.421 | 8.476 | 8.390 | 8.390 | 178,369 | -0.02(-0.24%) |
Aug 19, 2008 | 8.422 | 8.457 | 8.358 | 8.411 | 2,570,991 | -0.10(-1.20%) |
Aug 18, 2008 | 8.614 | 8.637 | 8.447 | 8.513 | 2,494,457 | -0.11(-1.32%) |
Aug 15, 2008 | 8.672 | 8.681 | 8.555 | 8.627 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 8.608 | 8.700 | 8.553 | 8.634 | 375,795 | +0.06(+0.73%) |
Aug 13, 2008 | 8.675 | 8.675 | 8.551 | 8.572 | 354,242 | -0.10(-1.21%) |
Aug 12, 2008 | 8.700 | 8.710 | 8.627 | 8.677 | 259,424 | +0.00(+0.03%) |
Aug 11, 2008 | 8.601 | 8.756 | 8.593 | 8.674 | 241,996 | +0.08(+0.94%) |
Aug 08, 2008 | 8.468 | 8.631 | 8.466 | 8.593 | 191,078 | +0.12(+1.41%) |
Aug 07, 2008 | 8.438 | 8.536 | 8.436 | 8.474 | 84,017 | -0.06(-0.69%) |
Aug 06, 2008 | 8.390 | 8.548 | 8.358 | 8.532 | 1,052,740 | +0.18(+2.12%) |
Aug 05, 2008 | 8.234 | 8.395 | 8.218 | 8.355 | 184,491 | +0.18(+2.18%) |
Aug 04, 2008 | 8.140 | 8.253 | 8.123 | 8.176 | 10,803,259 | -0.04(-0.45%) |