Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.069 | 5.595 | 4.886 | 5.571 | 2,458,646 | +0.46(+9.03%) |
Oct 30, 2008 | 5.459 | 5.809 | 4.584 | 5.109 | 2,730,482 | -0.34(-6.28%) |
Oct 29, 2008 | 5.292 | 5.849 | 5.109 | 5.451 | 816,673 | +0.23(+4.42%) |
Oct 28, 2008 | 4.679 | 5.276 | 4.337 | 5.220 | 1,016,385 | +0.67(+14.69%) |
Oct 27, 2008 | 4.862 | 5.085 | 4.552 | 4.552 | 499,814 | -0.39(-7.89%) |
Oct 24, 2008 | 4.974 | 5.244 | 4.879 | 4.942 | 599,998 | -0.53(-9.74%) |
Oct 23, 2008 | 5.443 | 5.746 | 5.101 | 5.475 | 610,773 | +0.11(+2.08%) |
Oct 22, 2008 | 5.555 | 5.793 | 5.292 | 5.364 | 432,659 | -0.37(-6.39%) |
Oct 21, 2008 | 5.507 | 5.984 | 5.491 | 5.730 | 505,150 | -0.13(-2.17%) |
Oct 20, 2008 | 5.841 | 5.921 | 5.396 | 5.857 | 695,744 | +0.10(+1.66%) |
Oct 17, 2008 | 5.921 | 6.343 | 5.690 | 5.762 | 1,574,747 | -0.47(-7.54%) |
Oct 16, 2008 | 5.459 | 6.374 | 5.006 | 6.231 | 1,017,311 | +0.81(+14.98%) |
Oct 15, 2008 | 6.422 | 6.422 | 5.419 | 5.419 | 680,715 | -0.88(-13.91%) |
Oct 14, 2008 | 6.923 | 7.114 | 6.080 | 6.295 | 727,190 | -0.55(-8.02%) |
Oct 13, 2008 | 6.120 | 6.844 | 5.849 | 6.844 | 957,636 | +1.00(+17.17%) |
Oct 10, 2008 | 4.974 | 6.279 | 4.751 | 5.841 | 1,408,978 | +0.53(+9.88%) |
Oct 09, 2008 | 5.602 | 5.889 | 5.029 | 5.316 | 1,402,469 | -0.25(-4.57%) |
Oct 08, 2008 | 5.451 | 6.040 | 5.236 | 5.571 | 1,022,714 | -0.17(-2.91%) |
Oct 07, 2008 | 6.120 | 6.167 | 5.555 | 5.738 | 869,430 | -0.40(-6.49%) |
Oct 06, 2008 | 6.207 | 6.247 | 5.754 | 6.136 | 894,136 | -0.12(-1.91%) |
Oct 03, 2008 | 6.446 | 6.963 | 6.247 | 6.255 | 920,389 | -0.10(-1.63%) |
Oct 02, 2008 | 6.876 | 6.963 | 6.327 | 6.358 | 634,263 | -0.57(-8.16%) |
Oct 01, 2008 | 7.091 | 7.218 | 6.573 | 6.923 | 838,417 | -0.22(-3.12%) |
Sep 30, 2008 | 7.202 | 7.258 | 6.780 | 7.146 | 1,375,468 | +0.00(+0.00%) |
Sep 29, 2008 | 8.404 | 8.491 | 6.430 | 7.146 | 1,969,039 | -1.41(-16.47%) |
Sep 26, 2008 | 8.738 | 8.953 | 8.117 | 8.555 | 0 | -0.41(-4.53%) |
Sep 25, 2008 | 8.666 | 9.207 | 8.515 | 8.961 | 602,764 | +0.27(+3.11%) |
Sep 24, 2008 | 9.152 | 9.287 | 8.642 | 8.690 | 499,270 | -0.46(-5.04%) |
Sep 23, 2008 | 9.303 | 9.550 | 9.016 | 9.152 | 639,580 | -0.18(-1.96%) |
Sep 22, 2008 | 9.741 | 9.916 | 9.279 | 9.335 | 704,399 | -0.60(-6.01%) |
Sep 19, 2008 | 9.056 | 10.11 | 8.420 | 9.932 | 0 | +1.58(+18.86%) |
Sep 18, 2008 | 8.722 | 8.913 | 7.751 | 8.356 | 1,939,694 | -0.10(-1.13%) |
Sep 17, 2008 | 8.483 | 8.579 | 7.934 | 8.451 | 1,090,430 | -0.16(-1.85%) |
Sep 16, 2008 | 7.791 | 8.611 | 7.791 | 8.611 | 1,115,116 | +0.67(+8.42%) |
Sep 15, 2008 | 7.958 | 8.046 | 7.767 | 7.942 | 581,350 | -0.18(-2.25%) |
Sep 12, 2008 | 8.157 | 8.197 | 8.030 | 8.125 | 405,226 | -0.10(-1.16%) |
Sep 11, 2008 | 8.181 | 8.324 | 8.077 | 8.221 | 639,988 | -0.11(-1.34%) |
Sep 10, 2008 | 8.284 | 8.515 | 8.149 | 8.332 | 706,783 | +0.17(+2.05%) |
Sep 09, 2008 | 8.714 | 8.778 | 8.157 | 8.165 | 818,030 | -0.51(-5.87%) |
Sep 08, 2008 | 8.690 | 8.913 | 8.531 | 8.674 | 1,016,443 | +0.19(+2.25%) |
Sep 05, 2008 | 8.475 | 8.595 | 8.300 | 8.483 | 0 | -0.03(-0.37%) |
Sep 04, 2008 | 8.833 | 8.921 | 8.380 | 8.515 | 616,075 | -0.43(-4.80%) |
Sep 03, 2008 | 8.587 | 9.136 | 8.587 | 8.945 | 525,645 | +0.33(+3.79%) |
Sep 02, 2008 | 8.841 | 9.152 | 8.412 | 8.619 | 385,813 | -0.03(-0.37%) |
Aug 29, 2008 | 8.794 | 8.794 | 8.603 | 8.650 | 341,265 | -0.20(-2.25%) |
Aug 28, 2008 | 8.149 | 8.921 | 8.149 | 8.849 | 493,174 | +0.55(+6.62%) |
Aug 27, 2008 | 8.404 | 8.547 | 8.221 | 8.300 | 667,493 | -0.13(-1.51%) |
Aug 26, 2008 | 8.539 | 8.603 | 8.380 | 8.428 | 386,122 | -0.06(-0.75%) |
Aug 25, 2008 | 8.977 | 9.024 | 8.467 | 8.491 | 522,087 | -0.52(-5.74%) |
Aug 22, 2008 | 8.841 | 9.088 | 8.770 | 9.009 | 581,956 | +0.24(+2.72%) |
Aug 21, 2008 | 8.929 | 8.937 | 8.571 | 8.770 | 404,013 | -0.25(-2.82%) |
Aug 20, 2008 | 8.714 | 9.128 | 8.706 | 9.024 | 543,518 | +0.23(+2.62%) |
Aug 19, 2008 | 8.929 | 9.024 | 8.738 | 8.794 | 683,404 | -0.32(-3.49%) |
Aug 18, 2008 | 9.215 | 9.398 | 9.040 | 9.112 | 289,293 | -0.10(-1.12%) |
Aug 15, 2008 | 9.398 | 9.701 | 8.619 | 9.215 | 0 | -0.10(-1.11%) |
Aug 14, 2008 | 8.913 | 9.502 | 8.913 | 9.319 | 892,173 | +0.36(+4.00%) |
Aug 13, 2008 | 9.016 | 9.112 | 8.634 | 8.961 | 783,953 | -0.05(-0.53%) |
Aug 12, 2008 | 9.152 | 9.223 | 8.754 | 9.009 | 743,860 | -0.15(-1.65%) |
Aug 11, 2008 | 7.767 | 9.390 | 7.759 | 9.160 | 1,265,566 | +0.71(+8.38%) |
Aug 08, 2008 | 8.348 | 8.634 | 7.831 | 8.451 | 1,050,493 | +0.10(+1.14%) |
Aug 07, 2008 | 7.863 | 8.539 | 7.855 | 8.356 | 908,760 | +0.39(+4.90%) |
Aug 06, 2008 | 8.634 | 8.754 | 7.910 | 7.966 | 1,413,069 | +0.34(+4.49%) |
Aug 05, 2008 | 7.242 | 7.751 | 7.242 | 7.624 | 1,182,886 | +0.62(+8.86%) |
Aug 04, 2008 | 7.282 | 7.321 | 6.868 | 7.003 | 481,572 | -0.29(-4.03%) |