Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.500 | 5.800 | 5.420 | 5.800 | 275,608 | +0.30(+5.45%) |
Oct 30, 2008 | 5.220 | 5.650 | 5.000 | 5.500 | 323,614 | +0.59(+12.02%) |
Oct 29, 2008 | 4.980 | 5.170 | 4.780 | 4.910 | 89,143 | -0.06(-1.21%) |
Oct 28, 2008 | 5.330 | 5.520 | 4.570 | 4.970 | 339,031 | -0.24(-4.61%) |
Oct 27, 2008 | 5.370 | 6.000 | 5.210 | 5.210 | 247,152 | -0.43(-7.62%) |
Oct 24, 2008 | 5.780 | 5.960 | 5.440 | 5.640 | 135,420 | -0.33(-5.53%) |
Oct 23, 2008 | 6.250 | 6.300 | 5.830 | 5.970 | 231,355 | -0.42(-6.57%) |
Oct 22, 2008 | 6.840 | 6.970 | 6.340 | 6.390 | 238,946 | -0.58(-8.32%) |
Oct 21, 2008 | 6.970 | 7.200 | 6.780 | 6.970 | 86,500 | -0.17(-2.38%) |
Oct 20, 2008 | 7.200 | 7.615 | 6.950 | 7.140 | 109,516 | +0.01(+0.14%) |
Oct 17, 2008 | 6.980 | 7.690 | 6.647 | 7.130 | 96,644 | -0.09(-1.25%) |
Oct 16, 2008 | 7.270 | 7.535 | 6.260 | 7.220 | 195,612 | -0.09(-1.23%) |
Oct 15, 2008 | 7.670 | 8.200 | 7.310 | 7.310 | 77,016 | -0.51(-6.52%) |
Oct 14, 2008 | 8.730 | 8.750 | 7.207 | 7.820 | 102,976 | -0.66(-7.78%) |
Oct 13, 2008 | 7.990 | 10.00 | 7.120 | 8.480 | 202,046 | +1.05(+14.13%) |
Oct 10, 2008 | 6.450 | 7.490 | 6.370 | 7.430 | 197,526 | +1.02(+15.91%) |
Oct 09, 2008 | 7.380 | 7.380 | 6.410 | 6.410 | 222,237 | -0.54(-7.77%) |
Oct 08, 2008 | 6.350 | 7.100 | 6.310 | 6.950 | 299,981 | +0.36(+5.46%) |
Oct 07, 2008 | 6.750 | 7.310 | 6.500 | 6.590 | 137,914 | -0.44(-6.26%) |
Oct 06, 2008 | 7.890 | 8.050 | 7.000 | 7.030 | 321,194 | -1.26(-15.20%) |
Oct 03, 2008 | 8.270 | 8.440 | 8.060 | 8.290 | 124,452 | +0.08(+0.97%) |
Oct 02, 2008 | 8.450 | 8.450 | 8.000 | 8.210 | 191,336 | -0.42(-4.87%) |
Oct 01, 2008 | 9.780 | 10.12 | 8.170 | 8.630 | 328,148 | -0.96(-10.01%) |
Sep 30, 2008 | 9.070 | 9.790 | 9.000 | 9.590 | 1,475,110 | +0.53(+5.85%) |
Sep 29, 2008 | 9.550 | 9.550 | 8.450 | 9.060 | 309,140 | -0.69(-7.08%) |
Sep 26, 2008 | 9.000 | 9.884 | 8.800 | 9.750 | 258,051 | +0.60(+6.56%) |
Sep 25, 2008 | 8.870 | 9.560 | 8.540 | 9.150 | 190,440 | +0.40(+4.57%) |
Sep 24, 2008 | 8.240 | 9.280 | 8.000 | 8.750 | 302,569 | +0.78(+9.79%) |
Sep 23, 2008 | 8.300 | 8.300 | 7.829 | 7.970 | 115,499 | -0.11(-1.36%) |
Sep 22, 2008 | 7.790 | 8.490 | 7.570 | 8.080 | 164,785 | +0.43(+5.62%) |
Sep 19, 2008 | 7.550 | 7.750 | 7.360 | 7.650 | 134,460 | +0.50(+6.99%) |
Sep 18, 2008 | 7.680 | 7.970 | 6.980 | 7.150 | 490,213 | -0.50(-6.54%) |
Sep 17, 2008 | 7.760 | 8.090 | 7.590 | 7.650 | 237,935 | -0.09(-1.16%) |
Sep 16, 2008 | 7.070 | 7.940 | 7.040 | 7.740 | 362,653 | +0.44(+6.03%) |
Sep 15, 2008 | 7.110 | 7.480 | 6.890 | 7.300 | 261,664 | +0.09(+1.25%) |
Sep 12, 2008 | 7.170 | 7.280 | 7.000 | 7.210 | 401,570 | -0.03(-0.41%) |
Sep 11, 2008 | 7.550 | 7.590 | 7.110 | 7.240 | 447,072 | -0.37(-4.86%) |
Sep 10, 2008 | 8.060 | 8.090 | 7.350 | 7.610 | 678,955 | -0.44(-5.47%) |
Sep 09, 2008 | 8.960 | 8.990 | 7.510 | 8.050 | 811,771 | -0.74(-8.42%) |
Sep 08, 2008 | 9.000 | 9.300 | 8.770 | 8.790 | 117,367 | -0.22(-2.44%) |
Sep 05, 2008 | 9.000 | 9.100 | 8.980 | 9.010 | 110,935 | +0.00(+0.00%) |
Sep 04, 2008 | 9.310 | 9.310 | 9.000 | 9.010 | 152,497 | -0.21(-2.28%) |
Sep 03, 2008 | 9.300 | 9.320 | 9.140 | 9.220 | 180,865 | -0.01(-0.11%) |
Sep 02, 2008 | 9.560 | 9.560 | 9.000 | 9.230 | 194,845 | +0.22(+2.44%) |
Aug 29, 2008 | 8.990 | 9.200 | 8.990 | 9.010 | 114,205 | +0.10(+1.12%) |
Aug 28, 2008 | 8.680 | 9.000 | 8.620 | 8.910 | 119,501 | +0.25(+2.89%) |
Aug 27, 2008 | 8.800 | 8.800 | 8.600 | 8.660 | 196,996 | -0.07(-0.80%) |
Aug 26, 2008 | 9.050 | 9.310 | 8.500 | 8.730 | 147,257 | -0.37(-4.07%) |
Aug 25, 2008 | 9.380 | 9.380 | 9.060 | 9.100 | 93,267 | -0.15(-1.62%) |
Aug 22, 2008 | 9.120 | 9.430 | 9.120 | 9.250 | 245,126 | +0.14(+1.54%) |
Aug 21, 2008 | 8.950 | 9.400 | 8.900 | 9.110 | 192,911 | +0.27(+3.05%) |
Aug 20, 2008 | 8.830 | 8.980 | 8.750 | 8.840 | 289,918 | +0.01(+0.11%) |
Aug 19, 2008 | 9.380 | 9.380 | 8.730 | 8.830 | 541,242 | -0.63(-6.66%) |
Aug 18, 2008 | 9.620 | 9.900 | 9.450 | 9.460 | 323,858 | -0.09(-0.94%) |
Aug 15, 2008 | 9.490 | 9.570 | 9.250 | 9.550 | 447,357 | +0.20(+2.14%) |
Aug 14, 2008 | 9.400 | 9.650 | 9.150 | 9.350 | 1,197,467 | +0.10(+1.08%) |
Aug 13, 2008 | 9.500 | 9.500 | 8.880 | 9.250 | 1,826,171 | -0.98(-9.58%) |
Aug 12, 2008 | 10.25 | 10.42 | 9.970 | 10.23 | 612,687 | -0.09(-0.87%) |
Aug 11, 2008 | 11.17 | 11.17 | 10.17 | 10.32 | 331,355 | -0.68(-6.18%) |
Aug 08, 2008 | 11.08 | 11.08 | 10.66 | 11.00 | 199,447 | +0.06(+0.55%) |
Aug 07, 2008 | 11.05 | 11.09 | 10.81 | 10.94 | 210,743 | -0.17(-1.53%) |
Aug 06, 2008 | 11.45 | 11.46 | 10.80 | 11.11 | 220,383 | -0.19(-1.68%) |
Aug 05, 2008 | 11.97 | 12.08 | 11.10 | 11.30 | 531,820 | -0.21(-1.82%) |
Aug 04, 2008 | 12.09 | 12.13 | 11.30 | 11.51 | 341,844 | +0.17(+1.50%) |