Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.313 | 5.608 | 5.259 | 5.548 | 0 | -0.01(-0.24%) |
Oct 30, 2008 | 5.676 | 5.696 | 5.299 | 5.561 | 3,712,367 | -0.07(-1.19%) |
Oct 29, 2008 | 5.649 | 5.803 | 5.582 | 5.629 | 4,248,053 | -0.19(-3.23%) |
Oct 28, 2008 | 5.394 | 5.823 | 5.125 | 5.817 | 4,560,066 | +0.71(+13.95%) |
Oct 27, 2008 | 5.038 | 5.313 | 4.984 | 5.105 | 4,326,830 | -0.18(-3.43%) |
Oct 24, 2008 | 4.984 | 5.414 | 4.984 | 5.286 | 6,107,887 | -0.13(-2.48%) |
Oct 23, 2008 | 5.313 | 5.501 | 5.185 | 5.420 | 5,093,070 | +0.07(+1.38%) |
Oct 22, 2008 | 5.535 | 5.575 | 5.205 | 5.346 | 4,435,819 | -0.17(-3.05%) |
Oct 21, 2008 | 5.602 | 5.716 | 5.508 | 5.514 | 4,740,227 | -0.49(-8.17%) |
Oct 20, 2008 | 5.736 | 6.011 | 5.696 | 6.005 | 2,700,012 | +0.41(+7.32%) |
Oct 17, 2008 | 5.434 | 5.830 | 5.427 | 5.595 | 0 | -0.03(-0.48%) |
Oct 16, 2008 | 5.360 | 5.662 | 5.105 | 5.622 | 5,176,788 | +0.32(+6.08%) |
Oct 15, 2008 | 5.891 | 5.904 | 5.299 | 5.299 | 5,245,222 | -0.95(-15.16%) |
Oct 14, 2008 | 6.616 | 6.643 | 6.139 | 6.247 | 3,793,146 | -0.41(-6.16%) |
Oct 13, 2008 | 6.320 | 6.663 | 6.260 | 6.656 | 3,257,099 | +0.69(+11.60%) |
Oct 10, 2008 | 5.891 | 6.193 | 5.676 | 5.964 | 5,422,494 | +0.07(+1.25%) |
Oct 09, 2008 | 6.448 | 6.461 | 5.884 | 5.891 | 4,835,744 | -0.19(-3.09%) |
Oct 08, 2008 | 6.126 | 6.375 | 5.931 | 6.079 | 7,123,371 | +0.03(+0.56%) |
Oct 07, 2008 | 6.482 | 6.488 | 6.045 | 6.045 | 4,459,026 | -0.23(-3.64%) |
Oct 06, 2008 | 6.367 | 6.394 | 5.978 | 6.273 | 6,747,399 | -0.64(-9.32%) |
Oct 03, 2008 | 6.616 | 6.918 | 6.609 | 6.918 | 0 | +0.19(+2.79%) |
Oct 02, 2008 | 7.012 | 7.026 | 6.730 | 6.730 | 2,765,451 | -0.15(-2.15%) |
Oct 01, 2008 | 6.710 | 6.979 | 6.697 | 6.878 | 4,164,931 | +0.04(+0.59%) |
Sep 30, 2008 | 6.650 | 6.851 | 6.596 | 6.838 | 3,080,286 | +0.22(+3.35%) |
Sep 29, 2008 | 7.019 | 7.053 | 6.549 | 6.616 | 3,720,951 | -0.63(-8.71%) |
Sep 26, 2008 | 7.106 | 7.267 | 7.059 | 7.247 | 0 | -0.24(-3.14%) |
Sep 25, 2008 | 7.476 | 7.556 | 7.422 | 7.482 | 2,137,740 | +0.17(+2.39%) |
Sep 24, 2008 | 7.482 | 7.482 | 7.261 | 7.308 | 3,368,758 | -0.12(-1.63%) |
Sep 23, 2008 | 7.603 | 7.677 | 7.382 | 7.429 | 3,410,071 | -0.40(-5.06%) |
Sep 22, 2008 | 8.161 | 8.161 | 7.798 | 7.825 | 3,254,495 | -0.51(-6.12%) |
Sep 19, 2008 | 8.309 | 8.429 | 8.228 | 8.335 | 0 | +0.13(+1.55%) |
Sep 18, 2008 | 8.053 | 8.315 | 7.906 | 8.208 | 8,015,535 | +0.28(+3.47%) |
Sep 17, 2008 | 8.067 | 8.120 | 7.785 | 7.932 | 6,658,610 | -0.28(-3.43%) |
Sep 16, 2008 | 8.000 | 8.262 | 7.939 | 8.215 | 5,397,497 | +0.00(+0.00%) |
Sep 15, 2008 | 8.248 | 8.342 | 8.181 | 8.215 | 4,871,549 | +0.01(+0.16%) |
Sep 12, 2008 | 8.114 | 8.208 | 8.040 | 8.201 | 3,337,691 | +0.05(+0.58%) |
Sep 11, 2008 | 7.899 | 8.154 | 7.852 | 8.154 | 4,853,479 | +0.27(+3.41%) |
Sep 10, 2008 | 8.047 | 8.047 | 7.852 | 7.885 | 7,002,846 | +0.17(+2.18%) |
Sep 09, 2008 | 7.865 | 7.986 | 7.711 | 7.718 | 5,199,717 | -0.20(-2.54%) |
Sep 08, 2008 | 8.134 | 8.147 | 7.798 | 7.919 | 4,782,556 | -0.07(-0.92%) |
Sep 05, 2008 | 7.852 | 8.033 | 7.778 | 7.993 | 0 | -0.17(-2.06%) |
Sep 04, 2008 | 8.497 | 8.548 | 8.134 | 8.161 | 7,575,707 | -0.62(-7.04%) |
Sep 03, 2008 | 8.947 | 8.974 | 8.718 | 8.779 | 6,402,404 | -0.15(-1.66%) |
Sep 02, 2008 | 9.229 | 9.229 | 8.920 | 8.927 | 3,247,401 | +0.12(+1.37%) |
Aug 29, 2008 | 8.879 | 8.974 | 8.765 | 8.806 | 0 | -0.19(-2.16%) |
Aug 28, 2008 | 8.974 | 9.017 | 8.947 | 9.000 | 2,582,429 | +0.21(+2.45%) |
Aug 27, 2008 | 8.712 | 8.839 | 8.685 | 8.785 | 4,150,223 | +0.12(+1.40%) |
Aug 26, 2008 | 8.644 | 8.759 | 8.618 | 8.665 | 3,455,681 | +0.22(+2.63%) |
Aug 25, 2008 | 8.490 | 8.571 | 8.429 | 8.443 | 2,584,762 | -0.01(-0.08%) |
Aug 22, 2008 | 8.396 | 8.450 | 8.362 | 8.450 | 1,680,497 | +0.07(+0.80%) |
Aug 21, 2008 | 8.315 | 8.429 | 8.282 | 8.382 | 3,016,982 | +0.19(+2.30%) |
Aug 20, 2008 | 8.221 | 8.248 | 8.141 | 8.194 | 4,506,226 | +0.20(+2.52%) |
Aug 19, 2008 | 8.047 | 8.100 | 7.973 | 7.993 | 2,149,990 | -0.24(-2.94%) |
Aug 18, 2008 | 8.369 | 8.382 | 8.154 | 8.235 | 2,522,817 | -0.26(-3.01%) |
Aug 15, 2008 | 8.403 | 8.497 | 8.356 | 8.490 | 0 | +0.13(+1.61%) |
Aug 14, 2008 | 8.141 | 8.409 | 8.127 | 8.356 | 3,844,811 | -0.02(-0.24%) |
Aug 13, 2008 | 8.315 | 8.429 | 8.275 | 8.376 | 6,762,712 | -0.15(-1.81%) |
Aug 12, 2008 | 8.443 | 8.557 | 8.382 | 8.530 | 4,296,165 | +0.15(+1.84%) |
Aug 11, 2008 | 8.275 | 8.429 | 8.268 | 8.376 | 2,648,849 | +0.06(+0.73%) |
Aug 08, 2008 | 8.114 | 8.349 | 8.087 | 8.315 | 3,164,217 | +0.14(+1.73%) |
Aug 07, 2008 | 8.208 | 8.295 | 8.161 | 8.174 | 3,448,477 | +0.17(+2.10%) |
Aug 06, 2008 | 7.906 | 8.040 | 7.845 | 8.006 | 3,433,330 | +0.13(+1.62%) |
Aug 05, 2008 | 7.738 | 7.879 | 7.724 | 7.879 | 2,284,036 | +0.36(+4.73%) |
Aug 04, 2008 | 7.556 | 7.590 | 7.503 | 7.523 | 2,586,896 | +0.08(+1.08%) |