Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.751 | 6.126 | 5.505 | 6.066 | 3,666,473 | +0.24(+4.09%) |
Oct 30, 2008 | 5.590 | 6.066 | 5.590 | 5.828 | 3,935,053 | +0.21(+3.79%) |
Oct 29, 2008 | 5.079 | 5.845 | 5.079 | 5.615 | 4,440,502 | +0.35(+6.62%) |
Oct 28, 2008 | 5.258 | 5.334 | 4.926 | 5.266 | 3,648,102 | +0.17(+3.34%) |
Oct 27, 2008 | 5.181 | 5.360 | 5.011 | 5.096 | 3,364,051 | -0.14(-2.76%) |
Oct 24, 2008 | 4.662 | 5.351 | 4.637 | 5.241 | 3,684,208 | +0.27(+5.48%) |
Oct 23, 2008 | 5.334 | 5.334 | 4.764 | 4.969 | 7,062,416 | -0.27(-5.19%) |
Oct 22, 2008 | 5.377 | 5.658 | 5.156 | 5.241 | 3,622,948 | -0.19(-3.45%) |
Oct 21, 2008 | 5.547 | 5.607 | 5.266 | 5.428 | 3,287,984 | -0.25(-4.35%) |
Oct 20, 2008 | 5.513 | 5.683 | 5.487 | 5.675 | 1,719,193 | +0.25(+4.55%) |
Oct 17, 2008 | 5.470 | 5.828 | 5.368 | 5.428 | 4,647,850 | -0.14(-2.60%) |
Oct 16, 2008 | 5.215 | 5.598 | 5.045 | 5.573 | 5,852,804 | +0.49(+9.72%) |
Oct 15, 2008 | 5.700 | 5.760 | 5.071 | 5.079 | 4,341,003 | -0.70(-12.08%) |
Oct 14, 2008 | 6.126 | 6.143 | 5.658 | 5.777 | 3,858,294 | -0.18(-3.00%) |
Oct 13, 2008 | 5.828 | 5.981 | 5.632 | 5.955 | 3,402,678 | +0.44(+8.02%) |
Oct 10, 2008 | 5.147 | 5.794 | 4.637 | 5.513 | 8,682,176 | +0.12(+2.21%) |
Oct 09, 2008 | 5.726 | 5.913 | 5.317 | 5.394 | 5,521,485 | -0.20(-3.65%) |
Oct 08, 2008 | 5.675 | 6.211 | 5.394 | 5.598 | 8,425,249 | -0.23(-3.94%) |
Oct 07, 2008 | 6.330 | 6.415 | 5.819 | 5.828 | 3,786,999 | -0.56(-8.79%) |
Oct 06, 2008 | 6.296 | 6.423 | 5.845 | 6.389 | 6,582,440 | +0.03(+0.54%) |
Oct 03, 2008 | 6.372 | 6.687 | 6.347 | 6.355 | 6,053,203 | -0.03(-0.40%) |
Oct 02, 2008 | 6.968 | 7.002 | 6.321 | 6.381 | 5,358,105 | -0.66(-9.31%) |
Oct 01, 2008 | 7.146 | 7.164 | 6.951 | 7.036 | 3,038,393 | -0.08(-1.08%) |
Sep 30, 2008 | 6.917 | 7.146 | 6.713 | 7.112 | 3,263,184 | +0.27(+3.98%) |
Sep 29, 2008 | 7.027 | 7.053 | 6.645 | 6.840 | 11,007,260 | -0.31(-4.40%) |
Sep 26, 2008 | 7.019 | 7.189 | 6.781 | 7.155 | 7,394,662 | -0.04(-0.59%) |
Sep 25, 2008 | 7.112 | 7.410 | 7.078 | 7.198 | 6,664,587 | -0.08(-1.05%) |
Sep 24, 2008 | 7.410 | 7.504 | 7.257 | 7.274 | 3,789,425 | -0.07(-0.93%) |
Sep 23, 2008 | 7.393 | 7.623 | 7.249 | 7.342 | 4,233,878 | -0.07(-0.92%) |
Sep 22, 2008 | 7.648 | 7.887 | 7.410 | 7.410 | 5,353,161 | -0.24(-3.11%) |
Sep 19, 2008 | 7.589 | 7.861 | 7.359 | 7.648 | 8,112,196 | +0.46(+6.39%) |
Sep 18, 2008 | 7.291 | 7.453 | 6.551 | 7.189 | 13,806,229 | +0.03(+0.36%) |
Sep 17, 2008 | 7.266 | 7.478 | 7.155 | 7.164 | 11,572,354 | -0.25(-3.33%) |
Sep 16, 2008 | 6.798 | 7.470 | 6.440 | 7.410 | 11,359,616 | +0.56(+8.20%) |
Sep 15, 2008 | 6.815 | 7.164 | 6.798 | 6.849 | 4,639,513 | -0.31(-4.28%) |
Sep 12, 2008 | 7.223 | 7.283 | 7.036 | 7.155 | 3,290,052 | -0.09(-1.17%) |
Sep 11, 2008 | 7.112 | 7.427 | 7.010 | 7.240 | 6,197,161 | -0.01(-0.12%) |
Sep 10, 2008 | 6.874 | 7.402 | 6.870 | 7.249 | 10,418,139 | +0.44(+6.50%) |
Sep 09, 2008 | 7.036 | 7.138 | 6.721 | 6.806 | 6,702,408 | -0.19(-2.68%) |
Sep 08, 2008 | 7.657 | 7.699 | 6.713 | 6.993 | 13,828,900 | -0.58(-7.64%) |
Sep 05, 2008 | 7.580 | 7.725 | 7.376 | 7.572 | 8,455,988 | -0.26(-3.26%) |
Sep 04, 2008 | 7.827 | 8.053 | 7.751 | 7.827 | 6,902,775 | -0.04(-0.54%) |
Sep 03, 2008 | 8.082 | 8.304 | 7.768 | 7.870 | 13,022,136 | -0.08(-0.96%) |
Sep 02, 2008 | 8.389 | 8.389 | 7.827 | 7.946 | 8,176,148 | -0.31(-3.71%) |
Aug 29, 2008 | 8.474 | 8.533 | 8.176 | 8.252 | 5,302,467 | -0.28(-3.29%) |
Aug 28, 2008 | 8.448 | 8.593 | 8.355 | 8.533 | 4,576,696 | +0.14(+1.62%) |
Aug 27, 2008 | 8.074 | 8.491 | 8.074 | 8.397 | 7,785,085 | +0.26(+3.13%) |
Aug 26, 2008 | 7.938 | 8.184 | 7.921 | 8.142 | 8,178,681 | +0.28(+3.57%) |
Aug 25, 2008 | 7.751 | 7.997 | 7.725 | 7.861 | 6,106,306 | +0.12(+1.54%) |
Aug 22, 2008 | 7.802 | 7.836 | 7.699 | 7.742 | 7,325,374 | -0.02(-0.22%) |
Aug 21, 2008 | 7.844 | 7.904 | 7.734 | 7.759 | 4,499,477 | -0.15(-1.94%) |
Aug 20, 2008 | 7.861 | 8.133 | 7.785 | 7.912 | 3,431,732 | +0.09(+1.09%) |
Aug 19, 2008 | 8.082 | 8.112 | 7.717 | 7.827 | 3,652,577 | -0.17(-2.13%) |
Aug 18, 2008 | 8.363 | 8.389 | 7.836 | 7.997 | 4,669,376 | -0.33(-3.98%) |
Aug 15, 2008 | 8.567 | 8.635 | 8.278 | 8.329 | 3,854,360 | -0.17(-2.00%) |
Aug 14, 2008 | 8.312 | 8.559 | 8.261 | 8.499 | 3,401,887 | +0.14(+1.73%) |
Aug 13, 2008 | 8.329 | 8.542 | 8.235 | 8.355 | 5,191,821 | -0.02(-0.20%) |
Aug 12, 2008 | 8.440 | 8.491 | 8.167 | 8.372 | 6,648,198 | -0.09(-1.11%) |
Aug 11, 2008 | 8.099 | 8.567 | 8.099 | 8.465 | 5,558,817 | +0.37(+4.63%) |
Aug 08, 2008 | 7.810 | 8.133 | 7.699 | 8.091 | 11,892,020 | +0.09(+1.06%) |
Aug 07, 2008 | 7.793 | 8.176 | 7.776 | 8.006 | 4,924,806 | +0.14(+1.73%) |
Aug 06, 2008 | 7.878 | 7.989 | 7.708 | 7.870 | 3,629,775 | -0.02(-0.22%) |
Aug 05, 2008 | 7.895 | 7.972 | 7.785 | 7.887 | 2,909,378 | +0.09(+1.09%) |
Aug 04, 2008 | 7.997 | 8.040 | 7.725 | 7.802 | 6,257,539 | -0.26(-3.17%) |