Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.305 | 5.469 | 5.305 | 5.402 | 0 | -0.24(-4.30%) |
Oct 30, 2008 | 5.725 | 5.725 | 5.386 | 5.644 | 2,274,715 | +0.50(+9.75%) |
Oct 29, 2008 | 5.210 | 5.337 | 5.089 | 5.143 | 2,454,497 | -0.27(-4.98%) |
Oct 28, 2008 | 5.108 | 5.456 | 4.914 | 5.413 | 2,865,004 | +0.01(+0.20%) |
Oct 27, 2008 | 5.391 | 5.607 | 5.232 | 5.402 | 1,653,596 | -0.48(-8.20%) |
Oct 24, 2008 | 6.364 | 6.582 | 5.846 | 5.884 | 0 | -1.14(-16.26%) |
Oct 23, 2008 | 6.785 | 7.148 | 6.679 | 7.027 | 1,911,588 | +0.27(+4.03%) |
Oct 22, 2008 | 7.162 | 7.183 | 6.615 | 6.755 | 1,676,549 | -0.64(-8.67%) |
Oct 21, 2008 | 7.601 | 7.669 | 7.369 | 7.396 | 1,679,042 | -0.22(-2.94%) |
Oct 20, 2008 | 7.008 | 7.634 | 6.987 | 7.620 | 1,325,680 | +0.82(+12.09%) |
Oct 17, 2008 | 6.712 | 7.167 | 6.386 | 6.798 | 0 | -0.16(-2.36%) |
Oct 16, 2008 | 6.971 | 7.418 | 6.590 | 6.962 | 2,982,326 | +0.14(+2.09%) |
Oct 15, 2008 | 7.949 | 7.949 | 6.644 | 6.820 | 2,432,490 | -1.44(-17.46%) |
Oct 14, 2008 | 8.084 | 8.262 | 7.698 | 8.262 | 2,357,067 | +0.47(+6.02%) |
Oct 13, 2008 | 6.968 | 7.909 | 6.968 | 7.793 | 2,098,349 | +1.05(+15.64%) |
Oct 10, 2008 | 5.782 | 6.820 | 5.011 | 6.739 | 0 | +0.34(+5.31%) |
Oct 09, 2008 | 6.127 | 6.820 | 6.078 | 6.399 | 3,649,785 | +0.27(+4.49%) |
Oct 08, 2008 | 6.817 | 7.237 | 5.693 | 6.124 | 4,793,598 | -1.56(-20.28%) |
Oct 07, 2008 | 7.661 | 7.938 | 7.652 | 7.682 | 1,612,038 | +0.09(+1.24%) |
Oct 06, 2008 | 7.386 | 7.817 | 7.321 | 7.588 | 2,789,522 | +0.08(+1.11%) |
Oct 03, 2008 | 7.655 | 7.787 | 7.499 | 7.504 | 0 | -0.12(-1.52%) |
Oct 02, 2008 | 7.795 | 7.820 | 7.526 | 7.620 | 690,864 | -0.18(-2.25%) |
Oct 01, 2008 | 7.938 | 7.938 | 7.658 | 7.795 | 642,791 | -0.23(-2.89%) |
Sep 30, 2008 | 7.493 | 8.035 | 7.493 | 8.027 | 1,109,036 | +0.52(+6.89%) |
Sep 29, 2008 | 7.688 | 7.954 | 7.302 | 7.510 | 990,366 | -0.58(-7.16%) |
Sep 26, 2008 | 8.033 | 8.089 | 7.900 | 8.089 | 0 | -0.04(-0.43%) |
Sep 25, 2008 | 7.884 | 8.194 | 7.857 | 8.124 | 1,070,916 | +0.27(+3.50%) |
Sep 24, 2008 | 7.857 | 7.898 | 7.752 | 7.849 | 1,111,888 | +0.22(+2.86%) |
Sep 23, 2008 | 7.642 | 7.749 | 7.547 | 7.631 | 923,224 | -0.05(-0.60%) |
Sep 22, 2008 | 7.979 | 8.019 | 7.628 | 7.677 | 648,868 | -0.42(-5.13%) |
Sep 19, 2008 | 8.181 | 8.491 | 7.987 | 8.092 | 0 | +0.42(+5.52%) |
Sep 18, 2008 | 7.639 | 7.755 | 7.200 | 7.669 | 2,168,299 | +0.22(+2.97%) |
Sep 17, 2008 | 7.528 | 7.706 | 7.402 | 7.448 | 2,455,625 | +0.02(+0.29%) |
Sep 16, 2008 | 7.415 | 7.426 | 7.038 | 7.426 | 1,928,954 | +0.22(+2.99%) |
Sep 15, 2008 | 7.105 | 7.523 | 7.100 | 7.210 | 1,509,525 | -0.74(-9.32%) |
Sep 12, 2008 | 7.911 | 7.952 | 7.760 | 7.952 | 0 | -0.16(-1.99%) |
Sep 11, 2008 | 8.324 | 8.324 | 8.022 | 8.113 | 1,865,377 | -0.38(-4.47%) |
Sep 10, 2008 | 8.448 | 8.555 | 8.372 | 8.493 | 880,256 | +0.04(+0.51%) |
Sep 09, 2008 | 8.787 | 8.834 | 8.426 | 8.450 | 1,185,286 | -0.43(-4.88%) |
Sep 08, 2008 | 9.046 | 9.089 | 8.744 | 8.884 | 1,186,925 | +0.06(+0.70%) |
Sep 05, 2008 | 8.679 | 8.871 | 8.679 | 8.822 | 0 | +0.16(+1.90%) |
Sep 04, 2008 | 9.003 | 9.011 | 8.593 | 8.658 | 1,233,511 | -0.42(-4.58%) |
Sep 03, 2008 | 9.235 | 9.272 | 8.976 | 9.073 | 1,345,892 | -0.32(-3.44%) |
Sep 02, 2008 | 9.396 | 9.572 | 9.264 | 9.396 | 2,626,860 | +0.01(+0.11%) |
Aug 29, 2008 | 9.243 | 9.396 | 9.227 | 9.386 | 0 | +0.11(+1.19%) |
Aug 28, 2008 | 9.270 | 9.275 | 9.162 | 9.275 | 548,537 | +0.12(+1.35%) |
Aug 27, 2008 | 9.078 | 9.181 | 9.078 | 9.151 | 759,431 | +0.11(+1.22%) |
Aug 26, 2008 | 9.003 | 9.089 | 8.960 | 9.041 | 749,333 | -0.07(-0.77%) |
Aug 25, 2008 | 9.186 | 9.219 | 9.030 | 9.111 | 1,488,245 | -0.08(-0.82%) |
Aug 22, 2008 | 9.121 | 9.216 | 9.054 | 9.186 | 0 | +0.51(+5.87%) |
Aug 21, 2008 | 8.550 | 8.682 | 8.550 | 8.677 | 982,460 | +0.15(+1.77%) |
Aug 20, 2008 | 8.531 | 8.553 | 8.386 | 8.526 | 977,103 | +0.08(+0.99%) |
Aug 19, 2008 | 8.493 | 8.507 | 8.361 | 8.442 | 2,246,081 | -0.04(-0.45%) |
Aug 18, 2008 | 8.609 | 8.682 | 8.461 | 8.480 | 875,492 | -0.13(-1.47%) |
Aug 15, 2008 | 8.639 | 8.677 | 8.558 | 8.607 | 0 | +0.08(+0.95%) |
Aug 14, 2008 | 8.448 | 8.642 | 8.356 | 8.526 | 2,224,442 | +0.09(+1.05%) |
Aug 13, 2008 | 8.631 | 8.674 | 8.423 | 8.437 | 1,849,235 | -0.19(-2.19%) |
Aug 12, 2008 | 8.876 | 8.876 | 8.596 | 8.626 | 1,231,530 | -0.36(-3.99%) |
Aug 11, 2008 | 9.054 | 9.175 | 8.965 | 8.984 | 968,756 | -0.16(-1.74%) |
Aug 08, 2008 | 8.984 | 9.213 | 8.984 | 9.143 | 1,674,776 | +0.06(+0.65%) |
Aug 07, 2008 | 9.227 | 9.232 | 9.033 | 9.084 | 2,233,178 | -0.09(-1.03%) |
Aug 06, 2008 | 9.138 | 9.208 | 9.078 | 9.178 | 1,835,787 | -0.14(-1.48%) |
Aug 05, 2008 | 9.162 | 9.316 | 9.132 | 9.316 | 2,447,411 | +0.15(+1.65%) |
Aug 04, 2008 | 9.245 | 9.348 | 9.100 | 9.165 | 2,045,787 | +0.24(+2.72%) |