Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.753 | 6.127 | 5.506 | 6.068 | 3,665,330 | +0.24(+4.09%) |
Oct 30, 2008 | 5.591 | 6.068 | 5.591 | 5.830 | 3,933,825 | +0.21(+3.79%) |
Oct 29, 2008 | 5.081 | 5.847 | 5.081 | 5.617 | 4,439,117 | +0.35(+6.62%) |
Oct 28, 2008 | 5.259 | 5.336 | 4.928 | 5.268 | 3,646,964 | +0.17(+3.34%) |
Oct 27, 2008 | 5.183 | 5.362 | 5.013 | 5.098 | 3,363,002 | -0.14(-2.76%) |
Oct 24, 2008 | 4.664 | 5.353 | 4.638 | 5.242 | 3,683,059 | +0.27(+5.48%) |
Oct 23, 2008 | 5.336 | 5.336 | 4.766 | 4.970 | 7,060,213 | -0.27(-5.19%) |
Oct 22, 2008 | 5.379 | 5.659 | 5.157 | 5.242 | 3,621,818 | -0.19(-3.45%) |
Oct 21, 2008 | 5.549 | 5.608 | 5.268 | 5.430 | 3,286,958 | -0.25(-4.35%) |
Oct 20, 2008 | 5.515 | 5.685 | 5.489 | 5.676 | 1,718,656 | +0.25(+4.55%) |
Oct 17, 2008 | 5.472 | 5.830 | 5.370 | 5.430 | 4,646,400 | -0.14(-2.60%) |
Oct 16, 2008 | 5.217 | 5.600 | 5.047 | 5.574 | 5,850,978 | +0.49(+9.72%) |
Oct 15, 2008 | 5.702 | 5.762 | 5.072 | 5.081 | 4,339,649 | -0.70(-12.08%) |
Oct 14, 2008 | 6.127 | 6.144 | 5.659 | 5.779 | 3,857,091 | -0.18(-3.00%) |
Oct 13, 2008 | 5.830 | 5.983 | 5.634 | 5.957 | 3,401,617 | +0.44(+8.02%) |
Oct 10, 2008 | 5.149 | 5.796 | 4.638 | 5.515 | 8,679,468 | +0.12(+2.21%) |
Oct 09, 2008 | 5.727 | 5.915 | 5.319 | 5.396 | 5,519,763 | -0.20(-3.65%) |
Oct 08, 2008 | 5.676 | 6.213 | 5.396 | 5.600 | 8,422,621 | -0.23(-3.94%) |
Oct 07, 2008 | 6.332 | 6.417 | 5.821 | 5.830 | 3,785,818 | -0.56(-8.79%) |
Oct 06, 2008 | 6.298 | 6.425 | 5.847 | 6.391 | 6,580,387 | +0.03(+0.54%) |
Oct 03, 2008 | 6.374 | 6.689 | 6.349 | 6.357 | 6,051,315 | -0.03(-0.40%) |
Oct 02, 2008 | 6.970 | 7.004 | 6.323 | 6.383 | 5,356,434 | -0.66(-9.31%) |
Oct 01, 2008 | 7.149 | 7.166 | 6.953 | 7.038 | 3,037,446 | -0.08(-1.08%) |
Sep 30, 2008 | 6.919 | 7.149 | 6.715 | 7.115 | 3,262,166 | +0.27(+3.98%) |
Sep 29, 2008 | 7.030 | 7.055 | 6.647 | 6.842 | 11,003,827 | -0.31(-4.40%) |
Sep 26, 2008 | 7.021 | 7.191 | 6.783 | 7.157 | 7,392,356 | -0.04(-0.59%) |
Sep 25, 2008 | 7.115 | 7.413 | 7.081 | 7.200 | 6,662,509 | -0.08(-1.05%) |
Sep 24, 2008 | 7.413 | 7.506 | 7.259 | 7.276 | 3,788,243 | -0.07(-0.93%) |
Sep 23, 2008 | 7.396 | 7.625 | 7.251 | 7.344 | 4,232,558 | -0.07(-0.92%) |
Sep 22, 2008 | 7.651 | 7.889 | 7.413 | 7.413 | 5,351,491 | -0.24(-3.11%) |
Sep 19, 2008 | 7.591 | 7.864 | 7.361 | 7.651 | 8,109,666 | +0.46(+6.39%) |
Sep 18, 2008 | 7.293 | 7.455 | 6.553 | 7.191 | 13,801,923 | +0.03(+0.36%) |
Sep 17, 2008 | 7.268 | 7.481 | 7.157 | 7.166 | 11,568,745 | -0.25(-3.33%) |
Sep 16, 2008 | 6.800 | 7.472 | 6.442 | 7.413 | 11,356,073 | +0.56(+8.20%) |
Sep 15, 2008 | 6.817 | 7.166 | 6.800 | 6.851 | 4,638,066 | -0.31(-4.28%) |
Sep 12, 2008 | 7.225 | 7.285 | 7.038 | 7.157 | 3,289,026 | -0.09(-1.18%) |
Sep 11, 2008 | 7.115 | 7.430 | 7.013 | 7.242 | 6,195,228 | -0.01(-0.12%) |
Sep 10, 2008 | 6.876 | 7.404 | 6.872 | 7.251 | 10,414,889 | +0.44(+6.50%) |
Sep 09, 2008 | 7.038 | 7.140 | 6.723 | 6.808 | 6,700,318 | -0.19(-2.68%) |
Sep 08, 2008 | 7.659 | 7.702 | 6.715 | 6.996 | 13,824,587 | -0.58(-7.64%) |
Sep 05, 2008 | 7.583 | 7.727 | 7.379 | 7.574 | 8,453,351 | -0.26(-3.26%) |
Sep 04, 2008 | 7.830 | 8.055 | 7.753 | 7.830 | 6,900,622 | -0.04(-0.54%) |
Sep 03, 2008 | 8.085 | 8.306 | 7.770 | 7.872 | 13,018,074 | -0.08(-0.96%) |
Sep 02, 2008 | 8.391 | 8.391 | 7.830 | 7.949 | 8,173,598 | -0.31(-3.71%) |
Aug 29, 2008 | 8.476 | 8.536 | 8.178 | 8.255 | 5,300,813 | -0.28(-3.29%) |
Aug 28, 2008 | 8.451 | 8.595 | 8.357 | 8.536 | 4,575,268 | +0.14(+1.62%) |
Aug 27, 2008 | 8.076 | 8.493 | 8.076 | 8.400 | 7,782,657 | +0.26(+3.13%) |
Aug 26, 2008 | 7.940 | 8.187 | 7.923 | 8.144 | 8,176,130 | +0.28(+3.57%) |
Aug 25, 2008 | 7.753 | 8.000 | 7.727 | 7.864 | 6,104,402 | +0.12(+1.54%) |
Aug 22, 2008 | 7.804 | 7.838 | 7.702 | 7.744 | 7,323,090 | -0.02(-0.22%) |
Aug 21, 2008 | 7.847 | 7.906 | 7.736 | 7.761 | 4,498,073 | -0.15(-1.94%) |
Aug 20, 2008 | 7.864 | 8.136 | 7.787 | 7.915 | 3,430,661 | +0.09(+1.09%) |
Aug 19, 2008 | 8.085 | 8.115 | 7.719 | 7.830 | 3,651,437 | -0.17(-2.13%) |
Aug 18, 2008 | 8.366 | 8.391 | 7.838 | 8.000 | 4,667,920 | -0.33(-3.98%) |
Aug 15, 2008 | 8.570 | 8.638 | 8.281 | 8.332 | 3,853,158 | -0.17(-2.00%) |
Aug 14, 2008 | 8.315 | 8.561 | 8.264 | 8.502 | 3,400,826 | +0.14(+1.73%) |
Aug 13, 2008 | 8.332 | 8.544 | 8.238 | 8.357 | 5,190,201 | -0.02(-0.20%) |
Aug 12, 2008 | 8.442 | 8.493 | 8.170 | 8.374 | 6,646,124 | -0.09(-1.11%) |
Aug 11, 2008 | 8.102 | 8.570 | 8.102 | 8.468 | 5,557,084 | +0.37(+4.63%) |
Aug 08, 2008 | 7.813 | 8.136 | 7.702 | 8.093 | 11,888,311 | +0.09(+1.06%) |
Aug 07, 2008 | 7.796 | 8.178 | 7.779 | 8.008 | 4,923,270 | +0.14(+1.73%) |
Aug 06, 2008 | 7.881 | 7.991 | 7.710 | 7.872 | 3,628,643 | -0.02(-0.22%) |
Aug 05, 2008 | 7.898 | 7.974 | 7.787 | 7.889 | 2,908,470 | +0.09(+1.09%) |
Aug 04, 2008 | 8.000 | 8.042 | 7.727 | 7.804 | 6,255,587 | -0.26(-3.17%) |