Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.558 | 7.750 | 7.448 | 7.750 | 9,655,587 | -0.06(-0.77%) |
Oct 30, 2008 | 7.867 | 7.877 | 7.688 | 7.810 | 5,103,216 | +0.10(+1.25%) |
Oct 29, 2008 | 7.558 | 8.111 | 7.423 | 7.713 | 9,367,200 | +0.18(+2.42%) |
Oct 28, 2008 | 7.111 | 7.556 | 6.928 | 7.531 | 4,615,875 | +0.64(+9.27%) |
Oct 27, 2008 | 6.806 | 7.021 | 6.751 | 6.892 | 5,190,489 | +0.02(+0.31%) |
Oct 24, 2008 | 6.556 | 6.977 | 6.444 | 6.871 | 4,238,280 | -0.03(-0.40%) |
Oct 23, 2008 | 6.774 | 6.977 | 6.224 | 6.899 | 4,333,653 | +0.21(+3.21%) |
Oct 22, 2008 | 6.823 | 6.984 | 6.603 | 6.684 | 3,216,726 | -0.21(-3.08%) |
Oct 21, 2008 | 6.722 | 7.021 | 6.223 | 6.897 | 2,406,708 | +0.13(+1.90%) |
Oct 20, 2008 | 6.557 | 6.817 | 6.522 | 6.768 | 3,739,815 | +0.23(+3.54%) |
Oct 17, 2008 | 6.271 | 6.876 | 6.119 | 6.537 | 4,987,458 | +0.15(+2.28%) |
Oct 16, 2008 | 6.538 | 6.567 | 6.089 | 6.391 | 5,364,918 | -0.23(-3.52%) |
Oct 15, 2008 | 6.720 | 6.837 | 6.590 | 6.624 | 3,787,875 | -0.30(-4.38%) |
Oct 14, 2008 | 7.170 | 7.219 | 6.883 | 6.928 | 8,623,512 | -0.25(-3.50%) |
Oct 13, 2008 | 6.452 | 7.192 | 6.398 | 7.179 | 5,196,249 | +0.80(+12.50%) |
Oct 10, 2008 | 6.324 | 6.573 | 6.190 | 6.381 | 9,571,914 | -0.20(-2.99%) |
Oct 09, 2008 | 7.179 | 7.591 | 6.431 | 6.578 | 9,769,635 | -0.60(-8.39%) |
Oct 08, 2008 | 7.278 | 7.528 | 7.094 | 7.180 | 6,768,387 | -0.32(-4.21%) |
Oct 07, 2008 | 7.806 | 7.944 | 7.444 | 7.496 | 4,853,232 | -0.36(-4.60%) |
Oct 06, 2008 | 7.970 | 7.970 | 7.692 | 7.857 | 5,513,391 | -0.24(-2.98%) |
Oct 03, 2008 | 8.028 | 8.251 | 7.890 | 8.098 | 2,613,420 | +0.07(+0.87%) |
Oct 02, 2008 | 8.057 | 8.368 | 7.949 | 8.028 | 2,005,749 | -0.11(-1.41%) |
Oct 01, 2008 | 8.057 | 8.142 | 7.922 | 8.142 | 2,793,609 | +0.03(+0.34%) |
Sep 30, 2008 | 8.000 | 8.408 | 7.804 | 8.114 | 3,222,180 | +0.17(+2.14%) |
Sep 29, 2008 | 8.404 | 8.404 | 3.670 | 7.944 | 2,693,790 | -0.21(-2.59%) |
Sep 26, 2008 | 8.056 | 8.222 | 7.966 | 8.156 | 2,498,247 | -0.07(-0.81%) |
Sep 25, 2008 | 8.167 | 8.622 | 8.119 | 8.222 | 2,976,903 | +0.05(+0.56%) |
Sep 24, 2008 | 8.139 | 8.443 | 8.110 | 8.177 | 1,914,417 | +0.05(+0.57%) |
Sep 23, 2008 | 8.222 | 8.373 | 8.077 | 8.130 | 3,633,831 | -0.09(-1.12%) |
Sep 22, 2008 | 8.750 | 8.750 | 8.169 | 8.222 | 6,907,581 | -0.72(-8.03%) |
Sep 19, 2008 | 8.777 | 8.941 | 8.232 | 8.940 | 7,486,101 | +0.42(+4.92%) |
Sep 18, 2008 | 8.029 | 8.624 | 7.927 | 8.521 | 10,752,480 | +0.47(+5.78%) |
Sep 17, 2008 | 7.836 | 8.303 | 7.793 | 8.056 | 6,084,450 | -0.03(-0.34%) |
Sep 16, 2008 | 7.451 | 8.116 | 7.451 | 8.083 | 10,324,368 | +0.44(+5.76%) |
Sep 15, 2008 | 7.361 | 7.763 | 7.361 | 7.643 | 6,400,467 | +0.04(+0.51%) |
Sep 12, 2008 | 7.600 | 7.609 | 7.509 | 7.604 | 3,283,929 | +0.01(+0.19%) |
Sep 11, 2008 | 7.609 | 7.622 | 7.510 | 7.590 | 3,321,648 | -0.07(-0.96%) |
Sep 10, 2008 | 7.620 | 7.682 | 7.539 | 7.663 | 2,906,001 | +0.06(+0.85%) |
Sep 09, 2008 | 7.886 | 7.928 | 7.599 | 7.599 | 4,652,001 | -0.32(-4.09%) |
Sep 08, 2008 | 7.868 | 7.924 | 7.772 | 7.923 | 3,550,770 | +0.18(+2.28%) |
Sep 05, 2008 | 7.696 | 7.762 | 7.629 | 7.747 | 2,129,337 | +0.04(+0.52%) |
Sep 04, 2008 | 7.832 | 7.861 | 7.704 | 7.707 | 2,223,531 | -0.14(-1.74%) |
Sep 03, 2008 | 7.730 | 7.864 | 7.730 | 7.843 | 3,474,954 | +0.04(+0.46%) |
Sep 02, 2008 | 7.820 | 7.820 | 7.721 | 7.808 | 2,518,587 | +0.06(+0.73%) |
Aug 29, 2008 | 7.774 | 7.852 | 7.679 | 7.751 | 3,548,079 | -0.08(-1.05%) |
Aug 28, 2008 | 7.716 | 7.833 | 7.667 | 7.833 | 6,294,960 | +0.12(+1.51%) |
Aug 27, 2008 | 7.604 | 7.737 | 7.604 | 7.717 | 1,776,537 | +0.13(+1.65%) |
Aug 26, 2008 | 7.613 | 7.690 | 7.546 | 7.591 | 3,520,242 | -0.05(-0.71%) |
Aug 25, 2008 | 7.698 | 7.772 | 7.624 | 7.646 | 2,159,586 | -0.13(-1.66%) |
Aug 22, 2008 | 7.721 | 7.774 | 7.622 | 7.774 | 1,619,424 | +0.10(+1.32%) |
Aug 21, 2008 | 7.687 | 7.732 | 7.650 | 7.673 | 1,143,765 | -0.03(-0.42%) |
Aug 20, 2008 | 7.664 | 7.747 | 7.609 | 7.706 | 2,719,557 | +0.04(+0.54%) |
Aug 19, 2008 | 7.740 | 7.740 | 7.636 | 7.664 | 1,985,814 | +0.01(+0.16%) |
Aug 18, 2008 | 7.756 | 7.759 | 7.631 | 7.652 | 2,133,900 | -0.12(-1.49%) |
Aug 15, 2008 | 7.639 | 7.768 | 7.557 | 7.768 | 1,773,972 | +0.12(+1.54%) |
Aug 14, 2008 | 7.593 | 7.672 | 7.576 | 7.650 | 2,072,511 | +0.04(+0.54%) |
Aug 13, 2008 | 7.648 | 7.724 | 7.591 | 7.609 | 2,538,198 | -0.04(-0.51%) |
Aug 12, 2008 | 7.737 | 7.801 | 7.642 | 7.648 | 3,173,427 | -0.07(-0.89%) |
Aug 11, 2008 | 7.778 | 7.830 | 7.658 | 7.717 | 4,567,662 | -0.05(-0.59%) |
Aug 08, 2008 | 7.667 | 7.773 | 7.662 | 7.762 | 1,937,475 | +0.13(+1.66%) |
Aug 07, 2008 | 7.698 | 7.771 | 7.561 | 7.636 | 2,607,687 | -0.13(-1.66%) |
Aug 06, 2008 | 7.762 | 7.801 | 7.679 | 7.764 | 3,210,768 | +0.01(+0.19%) |
Aug 05, 2008 | 7.744 | 7.751 | 7.633 | 7.750 | 2,802,735 | +0.11(+1.43%) |
Aug 04, 2008 | 7.744 | 7.744 | 7.557 | 7.641 | 2,289,708 | -0.07(-0.95%) |