Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.171 | 9.171 | 5.913 | 6.717 | 27,128,862 | -2.36(-26.01%) |
Oct 30, 2008 | 9.092 | 9.644 | 8.839 | 9.078 | 7,347,998 | +0.53(+6.14%) |
Oct 29, 2008 | 8.147 | 8.673 | 7.815 | 8.553 | 6,493,792 | +0.39(+4.72%) |
Oct 28, 2008 | 7.502 | 8.167 | 7.482 | 8.167 | 7,191,713 | +0.19(+2.33%) |
Oct 27, 2008 | 8.240 | 9.105 | 7.928 | 7.981 | 6,058,451 | +0.24(+3.09%) |
Oct 24, 2008 | 6.983 | 7.961 | 6.358 | 7.742 | 6,304,032 | +0.21(+2.74%) |
Oct 23, 2008 | 7.409 | 7.712 | 7.150 | 7.535 | 3,708,942 | +0.23(+3.09%) |
Oct 22, 2008 | 7.735 | 7.808 | 6.983 | 7.309 | 3,875,862 | -0.58(-7.34%) |
Oct 21, 2008 | 7.821 | 8.480 | 7.688 | 7.888 | 4,750,034 | -0.01(-0.08%) |
Oct 20, 2008 | 8.320 | 8.320 | 7.695 | 7.894 | 2,867,919 | -0.34(-4.12%) |
Oct 17, 2008 | 7.775 | 8.546 | 7.728 | 8.234 | 5,640,621 | +0.11(+1.31%) |
Oct 16, 2008 | 7.941 | 8.127 | 7.030 | 8.127 | 7,000,247 | +0.35(+4.44%) |
Oct 15, 2008 | 8.979 | 8.979 | 7.416 | 7.781 | 9,036,963 | -1.20(-13.40%) |
Oct 14, 2008 | 9.311 | 9.378 | 8.440 | 8.985 | 7,019,508 | +0.11(+1.27%) |
Oct 13, 2008 | 7.981 | 8.979 | 7.815 | 8.872 | 10,291,157 | +1.15(+14.90%) |
Oct 10, 2008 | 7.515 | 8.300 | 6.385 | 7.722 | 11,400,488 | -0.02(-0.26%) |
Oct 09, 2008 | 8.054 | 8.287 | 7.303 | 7.742 | 19,895,866 | +1.70(+28.19%) |
Oct 08, 2008 | 5.640 | 6.664 | 5.580 | 6.039 | 3,994,349 | +0.19(+3.30%) |
Oct 07, 2008 | 6.983 | 6.983 | 5.474 | 5.846 | 9,325,517 | -0.74(-11.30%) |
Oct 06, 2008 | 6.910 | 6.917 | 5.653 | 6.591 | 7,784,766 | -0.47(-6.69%) |
Oct 03, 2008 | 7.243 | 7.835 | 6.997 | 7.063 | 2,520,710 | -0.19(-2.57%) |
Oct 02, 2008 | 7.894 | 7.981 | 7.150 | 7.249 | 5,327,801 | -0.84(-10.36%) |
Oct 01, 2008 | 8.427 | 8.693 | 7.941 | 8.087 | 8,503,129 | -0.29(-3.49%) |
Sep 30, 2008 | 7.542 | 8.599 | 6.990 | 8.380 | 27,126,044 | +3.49(+71.43%) |
Sep 29, 2008 | 5.733 | 5.853 | 4.662 | 4.888 | 11,470,516 | -0.84(-14.63%) |
Sep 26, 2008 | 5.966 | 5.966 | 5.480 | 5.726 | 0 | -0.24(-4.01%) |
Sep 25, 2008 | 6.325 | 6.325 | 5.740 | 5.966 | 4,534,432 | -0.25(-3.96%) |
Sep 24, 2008 | 6.724 | 6.724 | 6.032 | 6.212 | 3,597,516 | -0.33(-5.08%) |
Sep 23, 2008 | 6.731 | 6.804 | 6.425 | 6.544 | 3,787,312 | -0.09(-1.40%) |
Sep 22, 2008 | 7.136 | 7.236 | 6.524 | 6.637 | 2,876,142 | -0.60(-8.27%) |
Sep 19, 2008 | 6.664 | 7.609 | 6.152 | 7.236 | 0 | +0.95(+15.13%) |
Sep 18, 2008 | 6.445 | 6.604 | 5.327 | 6.285 | 8,688,069 | -0.09(-1.36%) |
Sep 17, 2008 | 7.575 | 7.575 | 6.338 | 6.371 | 4,673,208 | -1.24(-16.33%) |
Sep 16, 2008 | 7.768 | 7.768 | 7.296 | 7.615 | 3,601,753 | -0.31(-3.94%) |
Sep 15, 2008 | 8.639 | 8.679 | 7.901 | 7.928 | 3,557,557 | -0.85(-9.70%) |
Sep 12, 2008 | 8.267 | 8.859 | 8.147 | 8.779 | 9,614,541 | +0.99(+12.72%) |
Sep 11, 2008 | 7.529 | 8.167 | 7.362 | 7.788 | 7,265,928 | +0.52(+7.14%) |
Sep 10, 2008 | 7.482 | 7.635 | 6.837 | 7.269 | 4,207,432 | -0.21(-2.76%) |
Sep 09, 2008 | 7.342 | 7.801 | 7.342 | 7.475 | 3,288,654 | +0.07(+0.90%) |
Sep 08, 2008 | 8.513 | 8.646 | 7.017 | 7.409 | 10,439,778 | -1.25(-14.44%) |
Sep 05, 2008 | 8.393 | 8.719 | 8.274 | 8.659 | 0 | +0.27(+3.17%) |
Sep 04, 2008 | 8.786 | 8.839 | 8.387 | 8.393 | 4,337,538 | -0.36(-4.10%) |
Sep 03, 2008 | 8.952 | 9.098 | 8.646 | 8.752 | 2,910,470 | -0.17(-1.86%) |
Sep 02, 2008 | 8.746 | 9.078 | 8.739 | 8.919 | 3,221,266 | +0.24(+2.76%) |
Aug 29, 2008 | 8.480 | 8.713 | 8.447 | 8.679 | 5,559,927 | -0.03(-0.38%) |
Aug 28, 2008 | 8.726 | 8.739 | 8.619 | 8.713 | 3,227,655 | +0.00(+0.00%) |
Aug 27, 2008 | 8.792 | 8.959 | 8.513 | 8.713 | 2,623,298 | -0.25(-2.82%) |
Aug 26, 2008 | 8.959 | 9.045 | 8.879 | 8.965 | 2,250,364 | -0.03(-0.30%) |
Aug 25, 2008 | 8.985 | 9.045 | 8.945 | 8.992 | 891,167 | -0.10(-1.10%) |
Aug 22, 2008 | 9.018 | 9.165 | 8.939 | 9.092 | 1,576,357 | +0.08(+0.89%) |
Aug 21, 2008 | 9.078 | 9.145 | 8.972 | 9.012 | 997,144 | -0.10(-1.09%) |
Aug 20, 2008 | 9.158 | 9.178 | 8.959 | 9.112 | 1,738,133 | -0.05(-0.51%) |
Aug 19, 2008 | 9.191 | 9.358 | 8.852 | 9.158 | 9,513,266 | -0.13(-1.36%) |
Aug 18, 2008 | 8.779 | 9.597 | 8.646 | 9.284 | 1,885,165 | -0.20(-2.10%) |
Aug 15, 2008 | 9.604 | 9.630 | 9.451 | 9.484 | 0 | -0.09(-0.97%) |
Aug 14, 2008 | 9.278 | 9.590 | 9.271 | 9.577 | 2,441,956 | +0.14(+1.48%) |
Aug 13, 2008 | 9.311 | 9.477 | 9.271 | 9.437 | 1,197,529 | +0.06(+0.64%) |
Aug 12, 2008 | 9.338 | 9.451 | 9.151 | 9.378 | 1,603,671 | +0.01(+0.14%) |
Aug 11, 2008 | 9.245 | 9.477 | 9.191 | 9.364 | 2,226,736 | +0.09(+1.00%) |
Aug 08, 2008 | 9.012 | 9.491 | 8.979 | 9.271 | 2,144,122 | +0.13(+1.38%) |
Aug 07, 2008 | 9.351 | 9.497 | 9.112 | 9.145 | 3,167,061 | -0.26(-2.76%) |
Aug 06, 2008 | 9.404 | 9.557 | 9.284 | 9.404 | 2,731,490 | -0.07(-0.70%) |
Aug 05, 2008 | 9.198 | 9.497 | 9.065 | 9.471 | 3,768,248 | +0.43(+4.78%) |
Aug 04, 2008 | 8.852 | 9.185 | 8.852 | 9.038 | 2,805,284 | +0.25(+2.80%) |