Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.744 | 5.814 | 5.213 | 5.576 | 11,867,456 | -0.09(-1.60%) |
Oct 30, 2008 | 5.436 | 6.283 | 5.401 | 5.667 | 18,020,686 | +0.36(+6.72%) |
Oct 29, 2008 | 5.450 | 5.625 | 5.108 | 5.310 | 14,445,655 | -0.18(-3.31%) |
Oct 28, 2008 | 5.247 | 5.527 | 4.408 | 5.492 | 18,289,788 | +0.53(+10.72%) |
Oct 27, 2008 | 5.394 | 5.485 | 4.926 | 4.961 | 8,229,299 | -0.54(-9.80%) |
Oct 24, 2008 | 5.387 | 5.597 | 4.940 | 5.499 | 14,172,795 | -0.39(-6.65%) |
Oct 23, 2008 | 5.842 | 6.283 | 5.485 | 5.891 | 19,235,592 | +0.08(+1.32%) |
Oct 22, 2008 | 6.717 | 6.801 | 5.632 | 5.814 | 16,851,548 | -1.08(-15.72%) |
Oct 21, 2008 | 6.850 | 7.186 | 6.626 | 6.899 | 12,329,336 | -0.02(-0.30%) |
Oct 20, 2008 | 5.772 | 6.934 | 5.772 | 6.920 | 21,092,678 | +1.21(+21.20%) |
Oct 17, 2008 | 5.282 | 6.108 | 5.171 | 5.709 | 0 | +0.29(+5.43%) |
Oct 16, 2008 | 5.695 | 5.954 | 5.255 | 5.415 | 18,577,952 | -0.26(-4.56%) |
Oct 15, 2008 | 6.066 | 6.122 | 5.513 | 5.674 | 13,894,861 | -0.57(-9.18%) |
Oct 14, 2008 | 6.906 | 7.158 | 5.898 | 6.248 | 19,769,790 | -0.38(-5.70%) |
Oct 13, 2008 | 5.730 | 6.626 | 5.352 | 6.626 | 10,730,703 | +1.29(+24.12%) |
Oct 10, 2008 | 5.744 | 5.744 | 4.660 | 5.338 | 24,446,776 | -0.70(-11.59%) |
Oct 09, 2008 | 6.374 | 6.479 | 5.870 | 6.038 | 14,113,936 | -0.32(-5.06%) |
Oct 08, 2008 | 6.360 | 6.843 | 6.227 | 6.360 | 21,192,594 | -0.05(-0.76%) |
Oct 07, 2008 | 6.283 | 6.503 | 6.087 | 6.409 | 22,702,278 | +0.23(+3.74%) |
Oct 06, 2008 | 6.787 | 7.528 | 5.863 | 6.178 | 19,435,614 | -0.76(-10.99%) |
Oct 03, 2008 | 7.409 | 7.556 | 6.871 | 6.941 | 0 | -0.37(-5.07%) |
Oct 02, 2008 | 7.836 | 7.920 | 7.172 | 7.312 | 9,623,555 | -0.58(-7.36%) |
Oct 01, 2008 | 8.109 | 8.214 | 7.787 | 7.892 | 6,972,363 | -0.29(-3.51%) |
Sep 30, 2008 | 8.032 | 8.291 | 7.787 | 8.179 | 7,909,017 | +0.20(+2.54%) |
Sep 29, 2008 | 8.676 | 8.739 | 7.689 | 7.976 | 14,600,997 | -0.83(-9.38%) |
Sep 26, 2008 | 9.026 | 9.068 | 8.676 | 8.802 | 0 | -0.34(-3.75%) |
Sep 25, 2008 | 8.844 | 9.313 | 8.760 | 9.145 | 8,013,134 | +0.37(+4.23%) |
Sep 24, 2008 | 8.921 | 8.998 | 8.641 | 8.774 | 8,625,658 | -0.20(-2.18%) |
Sep 23, 2008 | 8.914 | 9.124 | 8.788 | 8.970 | 7,986,308 | +0.01(+0.08%) |
Sep 22, 2008 | 9.306 | 9.397 | 8.872 | 8.963 | 10,222,723 | -0.28(-3.03%) |
Sep 19, 2008 | 8.949 | 9.620 | 8.578 | 9.243 | 0 | +0.83(+9.90%) |
Sep 18, 2008 | 7.934 | 8.620 | 7.626 | 8.410 | 27,193,406 | +0.55(+7.03%) |
Sep 17, 2008 | 8.536 | 8.718 | 7.787 | 7.857 | 24,485,452 | -0.84(-9.65%) |
Sep 16, 2008 | 8.900 | 8.977 | 8.326 | 8.697 | 18,014,506 | -0.32(-3.57%) |
Sep 15, 2008 | 9.634 | 9.704 | 8.998 | 9.019 | 11,630,941 | -0.93(-9.35%) |
Sep 12, 2008 | 9.418 | 10.02 | 9.383 | 9.949 | 0 | +0.47(+4.94%) |
Sep 11, 2008 | 9.655 | 9.767 | 9.442 | 9.480 | 16,394,867 | -0.22(-2.24%) |
Sep 10, 2008 | 9.334 | 9.739 | 9.271 | 9.697 | 15,741,782 | +0.48(+5.16%) |
Sep 09, 2008 | 10.43 | 10.74 | 9.222 | 9.222 | 19,725,074 | -1.24(-11.84%) |
Sep 08, 2008 | 10.31 | 10.63 | 10.31 | 10.46 | 8,771,007 | +0.23(+2.26%) |
Sep 05, 2008 | 10.11 | 10.29 | 9.998 | 10.23 | 0 | +0.10(+1.04%) |
Sep 04, 2008 | 10.31 | 10.40 | 10.05 | 10.12 | 12,336,405 | -0.20(-1.90%) |
Sep 03, 2008 | 10.33 | 10.50 | 9.998 | 10.32 | 15,560,809 | -0.01(-0.14%) |
Sep 02, 2008 | 10.74 | 10.94 | 10.31 | 10.33 | 8,496,344 | -0.34(-3.21%) |
Aug 29, 2008 | 10.77 | 10.95 | 10.66 | 10.68 | 0 | -0.16(-1.48%) |
Aug 28, 2008 | 10.84 | 10.94 | 10.74 | 10.84 | 3,451,715 | +0.04(+0.39%) |
Aug 27, 2008 | 10.76 | 10.86 | 10.68 | 10.80 | 4,288,589 | +0.01(+0.13%) |
Aug 26, 2008 | 10.50 | 11.07 | 10.49 | 10.78 | 4,196,751 | +0.04(+0.39%) |
Aug 25, 2008 | 11.03 | 11.05 | 10.66 | 10.74 | 5,213,618 | -0.29(-2.66%) |
Aug 22, 2008 | 10.84 | 11.05 | 10.78 | 11.03 | 0 | +0.24(+2.20%) |
Aug 21, 2008 | 10.54 | 10.84 | 10.54 | 10.80 | 4,593,411 | +0.08(+0.78%) |
Aug 20, 2008 | 10.63 | 10.73 | 10.57 | 10.71 | 6,601,278 | +0.10(+0.99%) |
Aug 19, 2008 | 10.54 | 10.70 | 10.50 | 10.61 | 6,344,462 | -0.01(-0.07%) |
Aug 18, 2008 | 10.77 | 10.89 | 10.58 | 10.61 | 5,723,105 | -0.10(-0.98%) |
Aug 15, 2008 | 10.60 | 10.79 | 10.49 | 10.72 | 0 | +0.12(+1.12%) |
Aug 14, 2008 | 10.84 | 10.87 | 10.44 | 10.60 | 9,809,468 | -0.34(-3.13%) |
Aug 13, 2008 | 11.00 | 11.13 | 10.89 | 10.94 | 7,450,036 | -0.11(-1.01%) |
Aug 12, 2008 | 11.17 | 11.19 | 10.93 | 11.05 | 5,432,345 | -0.06(-0.57%) |
Aug 11, 2008 | 11.05 | 11.17 | 10.73 | 11.12 | 8,114,123 | +0.12(+1.08%) |
Aug 08, 2008 | 11.80 | 11.80 | 10.34 | 11.00 | 16,836,326 | -0.23(-2.06%) |
Aug 07, 2008 | 11.15 | 11.38 | 11.01 | 11.23 | 7,933,617 | +0.05(+0.44%) |
Aug 06, 2008 | 11.07 | 11.28 | 10.99 | 11.18 | 9,460,976 | +0.04(+0.38%) |
Aug 05, 2008 | 10.59 | 11.15 | 10.47 | 11.14 | 14,049,724 | +0.67(+6.42%) |
Aug 04, 2008 | 10.88 | 11.06 | 10.43 | 10.47 | 11,699,896 | -0.40(-3.67%) |