Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.070 | 5.828 | 5.016 | 5.791 | 886,019 | +0.69(+13.54%) |
Oct 30, 2008 | 4.840 | 5.428 | 4.840 | 5.101 | 1,062,790 | +0.26(+5.38%) |
Oct 29, 2008 | 4.937 | 5.064 | 4.737 | 4.840 | 629,255 | -0.10(-2.08%) |
Oct 28, 2008 | 4.658 | 4.973 | 4.374 | 4.943 | 652,444 | +0.43(+9.53%) |
Oct 27, 2008 | 4.901 | 5.004 | 4.513 | 4.513 | 654,915 | -0.41(-8.36%) |
Oct 24, 2008 | 4.664 | 5.089 | 4.549 | 4.925 | 571,424 | -0.18(-3.56%) |
Oct 23, 2008 | 5.161 | 5.179 | 4.701 | 5.107 | 470,877 | -0.02(-0.47%) |
Oct 22, 2008 | 5.313 | 5.488 | 5.040 | 5.131 | 385,223 | -0.33(-5.99%) |
Oct 21, 2008 | 5.513 | 5.603 | 5.428 | 5.458 | 232,095 | -0.15(-2.70%) |
Oct 20, 2008 | 5.743 | 5.767 | 5.452 | 5.609 | 414,865 | -0.08(-1.38%) |
Oct 17, 2008 | 5.361 | 5.737 | 5.325 | 5.688 | 816,811 | +0.14(+2.51%) |
Oct 16, 2008 | 5.391 | 5.573 | 5.040 | 5.549 | 677,733 | +0.21(+3.97%) |
Oct 15, 2008 | 5.688 | 5.797 | 5.337 | 5.337 | 361,315 | -0.54(-9.18%) |
Oct 14, 2008 | 6.621 | 6.621 | 5.488 | 5.876 | 464,842 | -0.33(-5.27%) |
Oct 13, 2008 | 6.191 | 6.258 | 5.755 | 6.203 | 928,003 | +0.44(+7.56%) |
Oct 10, 2008 | 5.397 | 5.961 | 4.863 | 5.767 | 1,360,235 | +0.15(+2.59%) |
Oct 09, 2008 | 6.264 | 6.349 | 5.488 | 5.622 | 1,243,421 | -0.64(-10.25%) |
Oct 08, 2008 | 6.403 | 6.773 | 6.221 | 6.264 | 1,315,342 | -0.42(-6.34%) |
Oct 07, 2008 | 7.245 | 7.245 | 6.651 | 6.688 | 802,700 | -0.50(-6.91%) |
Oct 06, 2008 | 7.106 | 7.312 | 6.815 | 7.185 | 615,030 | -0.24(-3.26%) |
Oct 03, 2008 | 7.802 | 7.839 | 7.154 | 7.427 | 440,953 | -0.21(-2.78%) |
Oct 02, 2008 | 8.075 | 8.075 | 7.633 | 7.639 | 234,851 | -0.45(-5.54%) |
Oct 01, 2008 | 7.905 | 8.226 | 7.827 | 8.087 | 339,286 | +0.08(+0.98%) |
Sep 30, 2008 | 8.063 | 8.081 | 7.736 | 8.008 | 428,031 | +0.18(+2.32%) |
Sep 29, 2008 | 8.033 | 8.281 | 7.815 | 7.827 | 473,492 | -0.44(-5.35%) |
Sep 26, 2008 | 7.924 | 8.420 | 7.899 | 8.269 | 0 | +0.20(+2.48%) |
Sep 25, 2008 | 7.821 | 8.154 | 7.693 | 8.069 | 308,332 | +0.23(+2.94%) |
Sep 24, 2008 | 8.178 | 8.178 | 7.827 | 7.839 | 404,367 | -0.32(-3.93%) |
Sep 23, 2008 | 8.148 | 8.317 | 8.051 | 8.160 | 441,851 | +0.16(+2.05%) |
Sep 22, 2008 | 7.972 | 8.323 | 7.972 | 7.996 | 464,559 | -0.50(-5.85%) |
Sep 19, 2008 | 8.021 | 8.493 | 7.978 | 8.493 | 0 | +0.58(+7.27%) |
Sep 18, 2008 | 7.905 | 7.990 | 7.384 | 7.918 | 1,082,352 | +0.12(+1.55%) |
Sep 17, 2008 | 7.754 | 7.942 | 7.639 | 7.796 | 528,682 | -0.15(-1.91%) |
Sep 16, 2008 | 7.590 | 8.063 | 7.590 | 7.948 | 762,479 | +0.11(+1.39%) |
Sep 15, 2008 | 8.002 | 8.081 | 7.766 | 7.839 | 636,984 | -0.28(-3.43%) |
Sep 12, 2008 | 7.924 | 8.178 | 7.869 | 8.117 | 277,030 | +0.08(+0.98%) |
Sep 11, 2008 | 8.021 | 8.069 | 7.875 | 8.039 | 295,689 | -0.10(-1.26%) |
Sep 10, 2008 | 8.063 | 8.178 | 7.905 | 8.142 | 345,484 | +0.18(+2.21%) |
Sep 09, 2008 | 8.051 | 8.329 | 7.966 | 7.966 | 368,612 | -0.22(-2.66%) |
Sep 08, 2008 | 8.063 | 8.354 | 7.966 | 8.184 | 415,191 | +0.30(+3.76%) |
Sep 05, 2008 | 7.875 | 7.972 | 7.815 | 7.887 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 7.815 | 7.966 | 7.742 | 7.918 | 480,422 | +0.01(+0.08%) |
Sep 03, 2008 | 8.105 | 8.111 | 7.857 | 7.911 | 787,389 | -0.22(-2.68%) |
Sep 02, 2008 | 8.027 | 8.208 | 7.954 | 8.130 | 328,325 | +0.19(+2.44%) |
Aug 29, 2008 | 7.869 | 8.027 | 7.845 | 7.936 | 256,988 | -0.03(-0.38%) |
Aug 28, 2008 | 7.766 | 7.984 | 7.693 | 7.966 | 310,518 | +0.22(+2.81%) |
Aug 27, 2008 | 7.560 | 7.815 | 7.512 | 7.748 | 321,094 | +0.17(+2.24%) |
Aug 26, 2008 | 7.784 | 7.857 | 7.451 | 7.578 | 874,962 | -0.20(-2.57%) |
Aug 25, 2008 | 8.069 | 8.069 | 7.742 | 7.778 | 699,104 | -0.32(-3.96%) |
Aug 22, 2008 | 7.954 | 8.111 | 7.936 | 8.099 | 536,870 | +0.19(+2.45%) |
Aug 21, 2008 | 7.936 | 8.057 | 7.857 | 7.905 | 345,025 | -0.08(-1.06%) |
Aug 20, 2008 | 7.924 | 8.051 | 7.887 | 7.990 | 458,253 | +0.08(+1.07%) |
Aug 19, 2008 | 7.875 | 7.960 | 7.821 | 7.905 | 522,757 | +0.05(+0.62%) |
Aug 18, 2008 | 7.821 | 7.881 | 7.718 | 7.857 | 639,454 | +0.04(+0.54%) |
Aug 15, 2008 | 7.966 | 7.990 | 7.766 | 7.815 | 0 | -0.09(-1.15%) |
Aug 14, 2008 | 7.893 | 8.027 | 7.833 | 7.905 | 683,935 | -0.03(-0.38%) |
Aug 13, 2008 | 7.978 | 7.984 | 7.893 | 7.936 | 604,746 | -0.04(-0.46%) |
Aug 12, 2008 | 8.057 | 8.087 | 7.930 | 7.972 | 381,745 | -0.10(-1.20%) |
Aug 11, 2008 | 7.972 | 8.263 | 7.887 | 8.069 | 670,983 | +0.10(+1.22%) |
Aug 08, 2008 | 7.651 | 8.042 | 7.651 | 7.972 | 405,247 | +0.30(+3.87%) |
Aug 07, 2008 | 7.930 | 7.960 | 7.609 | 7.675 | 463,638 | -0.25(-3.21%) |
Aug 06, 2008 | 7.718 | 7.960 | 7.584 | 7.930 | 803,415 | +0.05(+0.69%) |
Aug 05, 2008 | 7.500 | 7.875 | 7.481 | 7.875 | 1,014,357 | +0.33(+4.33%) |
Aug 04, 2008 | 7.548 | 7.784 | 7.390 | 7.548 | 6,650,169 | +0.04(+0.56%) |