Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.032 | 7.166 | 6.844 | 6.941 | 2,524,982 | -0.23(-3.19%) |
Oct 30, 2008 | 6.252 | 7.315 | 6.155 | 7.169 | 2,123,503 | +1.10(+18.07%) |
Oct 29, 2008 | 6.239 | 6.289 | 5.857 | 6.072 | 2,268,789 | -0.32(-5.06%) |
Oct 28, 2008 | 5.712 | 6.481 | 5.551 | 6.396 | 1,743,383 | +0.94(+17.15%) |
Oct 27, 2008 | 5.314 | 5.661 | 5.078 | 5.459 | 952,644 | -0.04(-0.78%) |
Oct 24, 2008 | 5.467 | 5.853 | 5.386 | 5.502 | 1,564,498 | -0.35(-6.03%) |
Oct 23, 2008 | 5.762 | 5.903 | 5.589 | 5.855 | 1,511,814 | +0.21(+3.67%) |
Oct 22, 2008 | 5.907 | 5.907 | 5.397 | 5.648 | 1,542,901 | -0.53(-8.63%) |
Oct 21, 2008 | 6.351 | 6.599 | 6.091 | 6.181 | 1,301,841 | -0.53(-7.86%) |
Oct 20, 2008 | 6.423 | 6.720 | 6.380 | 6.708 | 719,966 | +0.41(+6.53%) |
Oct 17, 2008 | 6.059 | 6.491 | 6.055 | 6.297 | 975,189 | -0.03(-0.49%) |
Oct 16, 2008 | 6.344 | 6.452 | 5.822 | 6.328 | 1,767,559 | +0.11(+1.75%) |
Oct 15, 2008 | 6.665 | 6.704 | 6.095 | 6.219 | 838,120 | -0.76(-10.86%) |
Oct 14, 2008 | 7.057 | 7.451 | 6.789 | 6.977 | 2,263,001 | -0.08(-1.13%) |
Oct 13, 2008 | 5.973 | 7.210 | 5.839 | 7.057 | 2,138,188 | +1.57(+28.62%) |
Oct 10, 2008 | 5.432 | 5.849 | 4.882 | 5.487 | 1,745,720 | -0.48(-8.06%) |
Oct 09, 2008 | 6.200 | 6.503 | 5.812 | 5.967 | 1,213,500 | -0.24(-3.81%) |
Oct 08, 2008 | 6.204 | 6.665 | 5.237 | 6.204 | 1,671,480 | -0.19(-2.91%) |
Oct 07, 2008 | 9.306 | 7.474 | 6.359 | 6.390 | 621,561 | -0.33(-4.88%) |
Oct 06, 2008 | 7.464 | 7.520 | 6.427 | 6.718 | 917,925 | -1.04(-13.37%) |
Oct 03, 2008 | 7.999 | 8.085 | 7.367 | 7.755 | 869,842 | -0.20(-2.56%) |
Oct 02, 2008 | 8.337 | 8.337 | 7.910 | 7.958 | 514,893 | -0.38(-4.51%) |
Oct 01, 2008 | 8.143 | 8.530 | 7.974 | 8.335 | 1,045,767 | +0.04(+0.47%) |
Sep 30, 2008 | 7.367 | 8.335 | 7.367 | 8.296 | 542,267 | +0.62(+8.06%) |
Sep 29, 2008 | 8.230 | 8.373 | 7.369 | 7.677 | 779,861 | -0.72(-8.59%) |
Sep 26, 2008 | 7.561 | 8.399 | 7.561 | 8.399 | 0 | +0.34(+4.18%) |
Sep 25, 2008 | 7.668 | 8.168 | 7.464 | 8.061 | 1,169,678 | +0.37(+4.87%) |
Sep 24, 2008 | 7.639 | 7.807 | 7.567 | 7.687 | 791,105 | -0.07(-0.87%) |
Sep 23, 2008 | 7.532 | 7.990 | 7.532 | 7.755 | 693,593 | +0.18(+2.38%) |
Sep 22, 2008 | 7.652 | 7.848 | 7.542 | 7.575 | 1,596,808 | -0.34(-4.26%) |
Sep 19, 2008 | 7.326 | 8.377 | 7.326 | 7.912 | 0 | +0.64(+8.83%) |
Sep 18, 2008 | 7.361 | 7.361 | 6.599 | 7.270 | 1,983,948 | +0.08(+1.08%) |
Sep 17, 2008 | 7.846 | 7.900 | 7.193 | 7.193 | 1,749,495 | -0.72(-9.14%) |
Sep 16, 2008 | 7.794 | 8.117 | 7.794 | 7.916 | 1,713,998 | -0.28(-3.38%) |
Sep 15, 2008 | 7.012 | 8.530 | 7.012 | 8.193 | 1,378,696 | -0.48(-5.59%) |
Sep 12, 2008 | 8.466 | 8.724 | 8.418 | 8.678 | 681,167 | +0.13(+1.47%) |
Sep 11, 2008 | 8.697 | 8.736 | 8.463 | 8.552 | 2,289,503 | -0.30(-3.39%) |
Sep 10, 2008 | 8.918 | 8.959 | 8.786 | 8.852 | 1,150,361 | -0.02(-0.26%) |
Sep 09, 2008 | 8.910 | 9.027 | 8.536 | 8.876 | 2,371,990 | -0.04(-0.46%) |
Sep 08, 2008 | 8.579 | 8.945 | 8.461 | 8.916 | 1,822,615 | +0.48(+5.68%) |
Sep 05, 2008 | 8.843 | 8.843 | 8.407 | 8.437 | 0 | -0.44(-4.98%) |
Sep 04, 2008 | 8.724 | 8.879 | 8.678 | 8.879 | 1,343,080 | +0.07(+0.81%) |
Sep 03, 2008 | 8.686 | 8.819 | 8.653 | 8.808 | 1,239,254 | +0.05(+0.60%) |
Sep 02, 2008 | 8.654 | 8.800 | 8.604 | 8.755 | 1,584,722 | +0.22(+2.61%) |
Aug 29, 2008 | 8.298 | 8.571 | 8.278 | 8.532 | 832,343 | +0.16(+1.85%) |
Aug 28, 2008 | 8.162 | 8.397 | 8.162 | 8.377 | 1,143,965 | +0.32(+3.95%) |
Aug 27, 2008 | 7.869 | 8.059 | 7.862 | 8.059 | 284,686 | +0.25(+3.18%) |
Aug 26, 2008 | 7.712 | 7.877 | 7.712 | 7.811 | 685,618 | -0.00(-0.02%) |
Aug 25, 2008 | 7.937 | 8.017 | 7.782 | 7.813 | 460,590 | -0.26(-3.24%) |
Aug 22, 2008 | 8.015 | 8.088 | 7.955 | 8.075 | 608,202 | +0.09(+1.07%) |
Aug 21, 2008 | 7.788 | 8.011 | 7.788 | 7.990 | 383,410 | +0.14(+1.73%) |
Aug 20, 2008 | 7.834 | 7.974 | 7.768 | 7.854 | 1,166,031 | +0.06(+0.80%) |
Aug 19, 2008 | 7.871 | 7.910 | 7.716 | 7.792 | 1,891,114 | -0.19(-2.33%) |
Aug 18, 2008 | 8.104 | 8.104 | 7.951 | 7.978 | 390,920 | -0.13(-1.56%) |
Aug 15, 2008 | 8.191 | 8.240 | 8.090 | 8.104 | 0 | -0.15(-1.79%) |
Aug 14, 2008 | 8.147 | 8.325 | 8.123 | 8.251 | 409,040 | +0.04(+0.45%) |
Aug 13, 2008 | 8.216 | 8.253 | 8.057 | 8.214 | 512,216 | -0.09(-1.03%) |
Aug 12, 2008 | 8.449 | 8.532 | 8.271 | 8.300 | 362,139 | -0.21(-2.48%) |
Aug 11, 2008 | 8.243 | 8.602 | 8.243 | 8.511 | 451,842 | -0.06(-0.68%) |
Aug 08, 2008 | 8.449 | 8.654 | 8.364 | 8.569 | 809,849 | +0.08(+0.91%) |
Aug 07, 2008 | 8.833 | 8.910 | 8.424 | 8.492 | 566,262 | -0.51(-5.62%) |
Aug 06, 2008 | 8.866 | 8.998 | 8.703 | 8.998 | 875,449 | +0.13(+1.46%) |
Aug 05, 2008 | 8.717 | 8.868 | 8.686 | 8.868 | 967,241 | +0.14(+1.60%) |
Aug 04, 2008 | 8.782 | 8.874 | 8.627 | 8.728 | 776,859 | -0.15(-1.70%) |