Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.730 | 5.820 | 5.184 | 5.750 | 781,677 | +0.03(+0.52%) |
Oct 30, 2008 | 4.790 | 5.770 | 4.790 | 5.720 | 754,049 | +0.93(+19.42%) |
Oct 29, 2008 | 4.870 | 5.000 | 4.560 | 4.790 | 1,009,086 | -0.06(-1.24%) |
Oct 28, 2008 | 4.380 | 4.850 | 4.130 | 4.850 | 649,802 | +0.65(+15.48%) |
Oct 27, 2008 | 4.530 | 4.650 | 4.180 | 4.200 | 734,068 | -0.44(-9.48%) |
Oct 24, 2008 | 4.640 | 4.920 | 4.360 | 4.640 | 703,099 | -0.50(-9.73%) |
Oct 23, 2008 | 5.240 | 5.510 | 4.870 | 5.140 | 721,432 | -0.01(-0.19%) |
Oct 22, 2008 | 5.260 | 5.570 | 4.960 | 5.150 | 762,516 | -0.50(-8.85%) |
Oct 21, 2008 | 5.780 | 6.070 | 5.500 | 5.650 | 701,619 | -0.11(-1.91%) |
Oct 20, 2008 | 5.790 | 5.850 | 5.420 | 5.760 | 648,941 | +0.30(+5.49%) |
Oct 17, 2008 | 4.960 | 5.780 | 4.900 | 5.460 | 734,131 | -0.02(-0.36%) |
Oct 16, 2008 | 5.480 | 5.770 | 5.110 | 5.480 | 1,477,526 | +0.08(+1.48%) |
Oct 15, 2008 | 5.390 | 5.810 | 5.350 | 5.400 | 938,367 | -0.50(-8.47%) |
Oct 14, 2008 | 6.000 | 6.100 | 5.505 | 5.900 | 1,551,863 | +0.15(+2.61%) |
Oct 13, 2008 | 5.530 | 5.850 | 5.290 | 5.750 | 1,005,668 | +0.55(+10.58%) |
Oct 10, 2008 | 4.120 | 5.530 | 4.000 | 5.200 | 1,063,953 | +0.59(+12.80%) |
Oct 09, 2008 | 5.270 | 5.320 | 4.610 | 4.610 | 687,320 | -0.47(-9.25%) |
Oct 08, 2008 | 5.090 | 5.390 | 4.810 | 5.080 | 896,955 | -0.19(-3.61%) |
Oct 07, 2008 | 5.980 | 6.060 | 5.220 | 5.270 | 548,903 | -0.56(-9.61%) |
Oct 06, 2008 | 6.000 | 6.020 | 5.327 | 5.830 | 648,106 | -0.36(-5.82%) |
Oct 03, 2008 | 6.450 | 6.790 | 6.130 | 6.190 | 0 | -0.18(-2.83%) |
Oct 02, 2008 | 7.010 | 7.210 | 6.330 | 6.370 | 787,268 | -0.64(-9.13%) |
Oct 01, 2008 | 7.200 | 7.250 | 6.870 | 7.010 | 640,656 | -0.29(-3.97%) |
Sep 30, 2008 | 6.900 | 7.460 | 6.800 | 7.300 | 1,104,800 | +0.60(+8.96%) |
Sep 29, 2008 | 6.840 | 7.160 | 6.310 | 6.700 | 972,597 | -0.28(-4.01%) |
Sep 26, 2008 | 6.900 | 7.000 | 6.570 | 6.980 | 0 | -0.11(-1.55%) |
Sep 25, 2008 | 6.840 | 7.220 | 6.840 | 7.090 | 392,309 | +0.22(+3.20%) |
Sep 24, 2008 | 6.910 | 7.020 | 6.800 | 6.870 | 327,227 | +0.01(+0.15%) |
Sep 23, 2008 | 7.210 | 7.290 | 6.860 | 6.860 | 464,067 | -0.43(-5.90%) |
Sep 22, 2008 | 7.170 | 7.680 | 7.070 | 7.290 | 556,620 | +0.16(+2.24%) |
Sep 19, 2008 | 6.580 | 7.150 | 6.440 | 7.130 | 0 | +0.97(+15.75%) |
Sep 18, 2008 | 6.160 | 6.300 | 5.950 | 6.160 | 1,257,663 | +0.17(+2.84%) |
Sep 17, 2008 | 6.640 | 6.720 | 5.990 | 5.990 | 668,137 | -0.72(-10.73%) |
Sep 16, 2008 | 6.290 | 6.710 | 6.210 | 6.710 | 838,296 | +0.24(+3.71%) |
Sep 15, 2008 | 6.810 | 6.890 | 6.440 | 6.470 | 758,641 | -0.46(-6.64%) |
Sep 12, 2008 | 6.760 | 7.020 | 6.760 | 6.930 | 945,671 | +0.16(+2.36%) |
Sep 11, 2008 | 6.750 | 6.960 | 6.560 | 6.770 | 1,275,299 | -0.04(-0.59%) |
Sep 10, 2008 | 6.920 | 7.010 | 6.700 | 6.810 | 884,586 | +0.15(+2.25%) |
Sep 09, 2008 | 7.110 | 7.180 | 6.640 | 6.660 | 790,472 | -0.50(-6.98%) |
Sep 08, 2008 | 7.790 | 7.830 | 7.050 | 7.160 | 764,856 | -0.03(-0.42%) |
Sep 05, 2008 | 7.170 | 7.350 | 7.050 | 7.190 | 0 | -0.05(-0.69%) |
Sep 04, 2008 | 7.470 | 7.650 | 7.210 | 7.240 | 978,239 | -0.24(-3.21%) |
Sep 03, 2008 | 8.030 | 8.030 | 7.390 | 7.480 | 1,531,139 | -0.62(-7.65%) |
Sep 02, 2008 | 8.410 | 8.660 | 8.020 | 8.100 | 855,829 | -0.48(-5.59%) |
Aug 29, 2008 | 8.810 | 8.890 | 8.530 | 8.580 | 0 | -0.25(-2.83%) |
Aug 28, 2008 | 8.750 | 8.840 | 8.540 | 8.830 | 481,796 | +0.12(+1.38%) |
Aug 27, 2008 | 8.450 | 8.720 | 8.300 | 8.710 | 468,761 | +0.25(+2.96%) |
Aug 26, 2008 | 8.430 | 8.540 | 8.414 | 8.460 | 377,979 | +0.04(+0.48%) |
Aug 25, 2008 | 8.495 | 8.495 | 8.350 | 8.420 | 536,900 | -0.07(-0.82%) |
Aug 22, 2008 | 8.410 | 8.510 | 8.360 | 8.490 | 0 | +0.09(+1.07%) |
Aug 21, 2008 | 8.410 | 8.430 | 8.300 | 8.400 | 677,546 | +0.01(+0.12%) |
Aug 20, 2008 | 8.320 | 8.550 | 8.310 | 8.390 | 685,117 | +0.11(+1.33%) |
Aug 19, 2008 | 8.010 | 8.340 | 8.000 | 8.280 | 544,968 | +0.08(+0.98%) |
Aug 18, 2008 | 8.350 | 8.480 | 8.110 | 8.200 | 599,325 | -0.14(-1.68%) |
Aug 15, 2008 | 8.800 | 8.800 | 8.170 | 8.340 | 0 | -0.48(-5.44%) |
Aug 14, 2008 | 8.650 | 8.920 | 8.530 | 8.820 | 1,057,854 | +0.06(+0.68%) |
Aug 13, 2008 | 8.510 | 8.760 | 8.360 | 8.760 | 1,488,035 | +0.33(+3.91%) |
Aug 12, 2008 | 8.510 | 8.550 | 8.380 | 8.430 | 707,287 | -0.06(-0.71%) |
Aug 11, 2008 | 8.500 | 8.650 | 8.400 | 8.490 | 1,283,141 | +0.06(+0.71%) |
Aug 08, 2008 | 8.470 | 8.470 | 8.070 | 8.430 | 792,128 | +0.02(+0.24%) |
Aug 07, 2008 | 8.250 | 8.570 | 8.130 | 8.410 | 895,461 | +0.21(+2.56%) |
Aug 06, 2008 | 7.960 | 8.250 | 7.910 | 8.200 | 1,354,762 | +0.21(+2.63%) |
Aug 05, 2008 | 7.820 | 8.150 | 7.820 | 7.990 | 984,097 | +0.09(+1.14%) |
Aug 04, 2008 | 8.000 | 8.190 | 7.760 | 7.900 | 1,756,201 | -0.11(-1.37%) |