Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.768 | 6.920 | 6.490 | 6.726 | 11,208,193 | +0.06(+0.91%) |
Oct 30, 2008 | 6.932 | 7.150 | 6.487 | 6.666 | 6,383,219 | -0.09(-1.34%) |
Oct 29, 2008 | 6.520 | 7.083 | 6.279 | 6.756 | 8,653,515 | +0.23(+3.52%) |
Oct 28, 2008 | 6.055 | 6.533 | 5.770 | 6.527 | 9,932,020 | +0.63(+10.67%) |
Oct 27, 2008 | 5.825 | 6.272 | 5.783 | 5.897 | 6,912,670 | -0.09(-1.52%) |
Oct 24, 2008 | 5.444 | 6.127 | 5.444 | 5.988 | 8,165,232 | -0.11(-1.79%) |
Oct 23, 2008 | 6.254 | 6.472 | 5.819 | 6.097 | 9,549,714 | -0.11(-1.75%) |
Oct 22, 2008 | 6.484 | 6.484 | 5.958 | 6.206 | 11,832,787 | -0.48(-7.23%) |
Oct 21, 2008 | 6.224 | 6.835 | 6.224 | 6.690 | 12,745,949 | +0.34(+5.33%) |
Oct 20, 2008 | 6.182 | 6.442 | 6.073 | 6.351 | 9,942,411 | +0.28(+4.58%) |
Oct 17, 2008 | 5.813 | 6.339 | 5.813 | 6.073 | 0 | -0.01(-0.10%) |
Oct 16, 2008 | 5.704 | 6.152 | 5.504 | 6.079 | 11,586,331 | +0.39(+6.91%) |
Oct 15, 2008 | 6.279 | 6.430 | 5.686 | 5.686 | 12,698,531 | -0.74(-11.49%) |
Oct 14, 2008 | 7.035 | 7.077 | 6.206 | 6.424 | 9,520,180 | -0.32(-4.75%) |
Oct 13, 2008 | 6.666 | 6.756 | 6.393 | 6.744 | 11,255,147 | +0.41(+6.49%) |
Oct 10, 2008 | 6.000 | 6.533 | 5.764 | 6.333 | 0 | -0.10(-1.51%) |
Oct 09, 2008 | 7.004 | 7.222 | 6.339 | 6.430 | 17,280,610 | -0.39(-5.68%) |
Oct 08, 2008 | 7.258 | 7.676 | 6.617 | 6.817 | 22,577,874 | -0.75(-9.91%) |
Oct 07, 2008 | 8.220 | 8.335 | 7.488 | 7.567 | 12,375,690 | -0.50(-6.15%) |
Oct 06, 2008 | 7.996 | 8.154 | 7.349 | 8.063 | 17,019,140 | -0.18(-2.20%) |
Oct 03, 2008 | 9.140 | 9.273 | 8.033 | 8.244 | 0 | -0.74(-8.28%) |
Oct 02, 2008 | 9.285 | 9.466 | 8.910 | 8.988 | 9,201,216 | -0.38(-4.07%) |
Oct 01, 2008 | 9.158 | 9.375 | 9.073 | 9.369 | 10,508,268 | +0.15(+1.57%) |
Sep 30, 2008 | 8.765 | 9.254 | 8.680 | 9.224 | 11,752,513 | +0.60(+7.02%) |
Sep 29, 2008 | 9.400 | 9.400 | 8.377 | 8.619 | 17,776,038 | -1.00(-10.38%) |
Sep 26, 2008 | 9.291 | 9.617 | 9.103 | 9.617 | 0 | +0.15(+1.53%) |
Sep 25, 2008 | 9.121 | 9.527 | 9.006 | 9.472 | 9,500,146 | +0.40(+4.40%) |
Sep 24, 2008 | 9.236 | 9.321 | 9.037 | 9.073 | 6,121,808 | -0.16(-1.70%) |
Sep 23, 2008 | 9.363 | 9.509 | 9.118 | 9.230 | 8,918,388 | -0.15(-1.61%) |
Sep 22, 2008 | 9.914 | 9.992 | 9.224 | 9.382 | 10,325,147 | -0.52(-5.25%) |
Sep 19, 2008 | 9.835 | 10.89 | 9.835 | 9.902 | 0 | +0.18(+1.80%) |
Sep 18, 2008 | 9.581 | 9.877 | 8.994 | 9.726 | 11,485,291 | +0.30(+3.21%) |
Sep 17, 2008 | 9.829 | 9.835 | 9.273 | 9.424 | 10,304,118 | -0.60(-6.03%) |
Sep 16, 2008 | 9.430 | 10.13 | 9.224 | 10.03 | 10,640,671 | +0.36(+3.69%) |
Sep 15, 2008 | 9.672 | 10.16 | 9.406 | 9.672 | 7,434,201 | -0.37(-3.67%) |
Sep 12, 2008 | 9.853 | 10.22 | 9.726 | 10.04 | 0 | -0.02(-0.18%) |
Sep 11, 2008 | 9.841 | 10.14 | 9.388 | 10.06 | 15,689,353 | -0.04(-0.36%) |
Sep 10, 2008 | 9.829 | 10.35 | 9.702 | 10.10 | 13,696,110 | +0.41(+4.18%) |
Sep 09, 2008 | 10.06 | 10.20 | 9.605 | 9.690 | 14,374,740 | -0.33(-3.26%) |
Sep 08, 2008 | 9.980 | 10.10 | 9.587 | 10.02 | 11,884,026 | +0.33(+3.44%) |
Sep 05, 2008 | 9.369 | 9.750 | 9.176 | 9.684 | 0 | +0.18(+1.91%) |
Sep 04, 2008 | 9.254 | 9.648 | 9.254 | 9.502 | 15,253,628 | +0.28(+3.02%) |
Sep 03, 2008 | 9.496 | 9.569 | 9.121 | 9.224 | 15,243,535 | -0.28(-2.99%) |
Sep 02, 2008 | 9.321 | 9.702 | 9.230 | 9.509 | 15,345,190 | +0.41(+4.45%) |
Aug 29, 2008 | 8.928 | 9.254 | 8.819 | 9.103 | 0 | +0.16(+1.76%) |
Aug 28, 2008 | 8.740 | 8.988 | 8.668 | 8.946 | 7,214,519 | +0.27(+3.07%) |
Aug 27, 2008 | 8.625 | 8.825 | 8.365 | 8.680 | 8,079,011 | +0.04(+0.42%) |
Aug 26, 2008 | 8.154 | 8.650 | 7.936 | 8.644 | 16,809,900 | +0.33(+4.00%) |
Aug 25, 2008 | 8.511 | 8.517 | 8.226 | 8.311 | 8,781,006 | -0.24(-2.76%) |
Aug 22, 2008 | 8.583 | 8.583 | 8.317 | 8.547 | 0 | +0.14(+1.65%) |
Aug 21, 2008 | 8.486 | 8.571 | 8.317 | 8.408 | 7,693,921 | -0.13(-1.56%) |
Aug 20, 2008 | 8.444 | 8.825 | 8.311 | 8.541 | 9,275,393 | +0.11(+1.29%) |
Aug 19, 2008 | 8.686 | 8.698 | 8.226 | 8.432 | 10,282,432 | -0.29(-3.33%) |
Aug 18, 2008 | 8.861 | 8.861 | 8.371 | 8.722 | 11,512,130 | +0.10(+1.19%) |
Aug 15, 2008 | 8.414 | 8.704 | 8.293 | 8.619 | 0 | +0.26(+3.11%) |
Aug 14, 2008 | 8.178 | 8.680 | 8.148 | 8.359 | 8,396,238 | +0.15(+1.77%) |
Aug 13, 2008 | 8.293 | 8.474 | 8.105 | 8.214 | 9,211,143 | -0.27(-3.14%) |
Aug 12, 2008 | 8.837 | 8.837 | 8.383 | 8.480 | 9,970,075 | -0.30(-3.38%) |
Aug 11, 2008 | 8.571 | 9.176 | 8.468 | 8.777 | 12,001,451 | +0.18(+2.04%) |
Aug 08, 2008 | 8.166 | 8.758 | 7.954 | 8.601 | 16,805,538 | +0.50(+6.12%) |
Aug 07, 2008 | 8.432 | 8.432 | 8.081 | 8.105 | 10,702,044 | -0.60(-6.94%) |
Aug 06, 2008 | 8.571 | 8.771 | 8.294 | 8.710 | 6,961,282 | +0.10(+1.19%) |
Aug 05, 2008 | 8.208 | 8.638 | 8.208 | 8.607 | 6,150,257 | +0.47(+5.72%) |
Aug 04, 2008 | 8.371 | 8.492 | 8.045 | 8.142 | 6,455,578 | -0.25(-2.96%) |