Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.854 | 7.095 | 6.854 | 7.031 | 405,063 | +0.13(+1.88%) |
Oct 30, 2008 | 6.790 | 6.901 | 6.736 | 6.901 | 882,596 | +0.30(+4.54%) |
Oct 29, 2008 | 6.560 | 6.815 | 6.455 | 6.602 | 725,521 | +0.11(+1.71%) |
Oct 28, 2008 | 6.366 | 6.497 | 6.084 | 6.491 | 477,174 | +0.31(+5.06%) |
Oct 27, 2008 | 6.333 | 6.429 | 6.177 | 6.178 | 239,289 | -0.33(-5.14%) |
Oct 24, 2008 | 6.142 | 6.585 | 5.976 | 6.513 | 660,731 | -0.21(-3.06%) |
Oct 23, 2008 | 7.057 | 7.057 | 6.475 | 6.719 | 746,496 | -0.22(-3.15%) |
Oct 22, 2008 | 7.176 | 7.176 | 6.848 | 6.937 | 650,833 | -0.35(-4.82%) |
Oct 21, 2008 | 7.469 | 7.469 | 7.279 | 7.288 | 2,106,781 | -0.19(-2.51%) |
Oct 20, 2008 | 7.304 | 7.486 | 7.213 | 7.476 | 493,463 | +0.22(+3.06%) |
Oct 17, 2008 | 7.074 | 7.469 | 7.062 | 7.254 | 855,500 | -0.05(-0.70%) |
Oct 16, 2008 | 7.113 | 7.311 | 6.688 | 7.305 | 644,653 | +0.19(+2.70%) |
Oct 15, 2008 | 7.574 | 7.574 | 7.113 | 7.113 | 936,701 | -0.55(-7.21%) |
Oct 14, 2008 | 8.194 | 8.580 | 7.545 | 7.666 | 1,465,556 | -0.04(-0.50%) |
Oct 13, 2008 | 7.517 | 7.705 | 7.201 | 7.705 | 911,437 | +0.82(+11.97%) |
Oct 10, 2008 | 5.460 | 7.073 | 6.279 | 6.881 | 1,367,220 | -0.23(-3.27%) |
Oct 09, 2008 | 7.560 | 7.737 | 7.098 | 7.113 | 1,122,841 | -0.51(-6.67%) |
Oct 08, 2008 | 7.536 | 7.883 | 7.482 | 7.622 | 1,300,321 | -0.22(-2.79%) |
Oct 07, 2008 | 7.974 | 8.185 | 7.840 | 7.840 | 441,718 | -0.21(-2.63%) |
Oct 06, 2008 | 8.269 | 8.344 | 7.766 | 8.052 | 2,475,766 | -0.47(-5.49%) |
Oct 03, 2008 | 8.583 | 8.881 | 8.519 | 8.520 | 1,387,233 | -0.11(-1.31%) |
Oct 02, 2008 | 8.831 | 8.850 | 8.619 | 8.634 | 473,680 | -0.21(-2.42%) |
Oct 01, 2008 | 8.885 | 8.932 | 8.753 | 8.848 | 569,914 | -0.10(-1.15%) |
Sep 30, 2008 | 8.759 | 9.006 | 8.634 | 8.951 | 773,952 | +0.18(+2.01%) |
Sep 29, 2008 | 9.149 | 9.185 | 8.761 | 8.775 | 803,934 | -0.52(-5.59%) |
Sep 26, 2008 | 9.157 | 9.294 | 9.087 | 9.294 | 0 | -0.01(-0.10%) |
Sep 25, 2008 | 9.205 | 9.397 | 9.205 | 9.304 | 658,314 | +0.06(+0.64%) |
Sep 24, 2008 | 9.204 | 9.290 | 9.179 | 9.244 | 291,386 | -0.02(-0.17%) |
Sep 23, 2008 | 9.221 | 9.394 | 8.990 | 9.260 | 898,232 | -0.01(-0.13%) |
Sep 22, 2008 | 9.614 | 9.614 | 9.257 | 9.272 | 526,208 | -0.20(-2.08%) |
Sep 19, 2008 | 78.00 | 23.41 | 8.959 | 9.469 | 0 | +0.12(+1.30%) |
Sep 18, 2008 | 9.099 | 9.378 | 9.010 | 9.347 | 2,079,036 | +0.24(+2.69%) |
Sep 17, 2008 | 9.339 | 9.339 | 9.096 | 9.102 | 3,156,998 | -0.28(-2.96%) |
Sep 16, 2008 | 9.282 | 9.396 | 9.216 | 9.380 | 2,160,019 | +0.02(+0.22%) |
Sep 15, 2008 | 9.048 | 9.508 | 8.971 | 9.360 | 2,539,794 | -0.20(-2.09%) |
Sep 12, 2008 | 9.536 | 9.578 | 9.486 | 9.559 | 1,798,111 | -0.04(-0.46%) |
Sep 11, 2008 | 9.513 | 9.604 | 9.422 | 9.604 | 854,166 | +0.11(+1.12%) |
Sep 10, 2008 | 9.508 | 9.544 | 9.482 | 9.498 | 1,532,084 | +0.01(+0.09%) |
Sep 09, 2008 | 9.573 | 9.703 | 9.489 | 9.489 | 553,266 | -0.09(-0.90%) |
Sep 08, 2008 | 9.563 | 9.712 | 9.511 | 9.575 | 2,225,348 | +0.16(+1.69%) |
Sep 05, 2008 | 9.382 | 9.438 | 9.290 | 9.416 | 0 | -0.03(-0.35%) |
Sep 04, 2008 | 9.743 | 9.743 | 9.449 | 9.449 | 1,736,045 | -0.32(-3.24%) |
Sep 03, 2008 | 9.750 | 9.814 | 9.722 | 9.765 | 654,167 | +0.02(+0.21%) |
Sep 02, 2008 | 10.06 | 10.06 | 9.727 | 9.745 | 857,480 | +0.04(+0.45%) |
Aug 29, 2008 | 9.828 | 9.834 | 9.694 | 9.701 | 487,488 | -0.11(-1.08%) |
Aug 28, 2008 | 9.722 | 9.812 | 9.709 | 9.807 | 1,194,952 | +0.12(+1.26%) |
Aug 27, 2008 | 9.681 | 9.709 | 9.605 | 9.686 | 566,863 | +0.04(+0.44%) |
Aug 26, 2008 | 9.622 | 9.683 | 9.594 | 9.644 | 1,224,972 | +0.00(+0.03%) |
Aug 25, 2008 | 9.815 | 9.815 | 9.600 | 9.641 | 526,368 | -0.15(-1.51%) |
Aug 22, 2008 | 9.770 | 9.819 | 9.709 | 9.789 | 363,985 | +0.08(+0.85%) |
Aug 21, 2008 | 9.633 | 9.726 | 9.575 | 9.706 | 781,587 | +0.01(+0.08%) |
Aug 20, 2008 | 9.672 | 9.734 | 9.645 | 9.698 | 565,632 | -0.01(-0.10%) |
Aug 19, 2008 | 9.733 | 9.743 | 9.676 | 9.708 | 972,388 | -0.03(-0.30%) |
Aug 18, 2008 | 9.837 | 9.879 | 9.706 | 9.737 | 1,133,386 | -0.09(-0.92%) |
Aug 15, 2008 | 9.843 | 9.843 | 9.767 | 9.828 | 0 | +0.05(+0.56%) |
Aug 14, 2008 | 9.747 | 9.817 | 9.680 | 9.773 | 2,282,478 | -0.00(-0.05%) |
Aug 13, 2008 | 9.748 | 9.807 | 9.697 | 9.778 | 1,585,784 | +0.03(+0.27%) |
Aug 12, 2008 | 9.825 | 9.825 | 9.726 | 9.751 | 1,305,385 | -0.05(-0.53%) |
Aug 11, 2008 | 9.926 | 9.926 | 9.690 | 9.803 | 1,214,286 | +0.06(+0.65%) |
Aug 08, 2008 | 9.581 | 9.745 | 9.515 | 9.740 | 1,107,296 | +0.19(+2.04%) |
Aug 07, 2008 | 9.628 | 9.644 | 9.527 | 9.545 | 1,098,353 | -0.10(-1.00%) |
Aug 06, 2008 | 9.567 | 9.661 | 9.527 | 9.642 | 1,680,672 | +0.11(+1.11%) |
Aug 05, 2008 | 9.411 | 9.536 | 9.349 | 9.536 | 2,397,507 | +0.25(+2.74%) |
Aug 04, 2008 | 9.216 | 9.308 | 9.208 | 9.282 | 966,977 | +0.04(+0.39%) |