Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.886 | 7.288 | 6.743 | 7.165 | 0 | -0.10(-1.34%) |
Oct 30, 2008 | 7.477 | 7.477 | 7.048 | 7.262 | 1,373,799 | -0.01(-0.09%) |
Oct 29, 2008 | 7.444 | 7.535 | 7.145 | 7.269 | 1,308,172 | -0.19(-2.53%) |
Oct 28, 2008 | 7.275 | 7.490 | 6.840 | 7.457 | 1,669,154 | +0.23(+3.14%) |
Oct 27, 2008 | 7.633 | 8.107 | 7.223 | 7.230 | 1,186,141 | -0.49(-6.31%) |
Oct 24, 2008 | 7.633 | 7.957 | 7.308 | 7.717 | 1,172,332 | -0.16(-1.98%) |
Oct 23, 2008 | 8.328 | 8.399 | 7.308 | 7.873 | 1,258,293 | -0.23(-2.88%) |
Oct 22, 2008 | 8.373 | 8.425 | 7.866 | 8.107 | 603,165 | -0.35(-4.15%) |
Oct 21, 2008 | 8.834 | 8.919 | 8.419 | 8.458 | 490,754 | -0.58(-6.40%) |
Oct 20, 2008 | 8.854 | 9.075 | 8.445 | 9.036 | 590,734 | +0.28(+3.19%) |
Oct 17, 2008 | 8.412 | 9.094 | 8.276 | 8.756 | 0 | +0.08(+0.90%) |
Oct 16, 2008 | 8.594 | 8.769 | 7.808 | 8.678 | 1,027,813 | +0.33(+3.97%) |
Oct 15, 2008 | 7.957 | 8.769 | 7.925 | 8.347 | 780,001 | +0.14(+1.66%) |
Oct 14, 2008 | 8.152 | 9.744 | 7.607 | 8.211 | 1,070,217 | +0.26(+3.27%) |
Oct 13, 2008 | 8.009 | 8.016 | 7.308 | 7.951 | 658,498 | +0.27(+3.55%) |
Oct 10, 2008 | 6.717 | 8.445 | 6.515 | 7.678 | 1,666,509 | +0.98(+14.65%) |
Oct 09, 2008 | 7.412 | 7.795 | 6.697 | 6.697 | 1,388,959 | -0.76(-10.19%) |
Oct 08, 2008 | 7.165 | 7.795 | 7.165 | 7.457 | 692,712 | -0.03(-0.35%) |
Oct 07, 2008 | 8.503 | 8.574 | 7.477 | 7.483 | 758,641 | -1.00(-11.79%) |
Oct 06, 2008 | 8.009 | 8.626 | 7.308 | 8.484 | 888,754 | +0.25(+3.00%) |
Oct 03, 2008 | 8.873 | 8.932 | 8.204 | 8.237 | 0 | -0.42(-4.88%) |
Oct 02, 2008 | 9.029 | 9.088 | 8.464 | 8.659 | 367,924 | -0.60(-6.46%) |
Oct 01, 2008 | 8.737 | 9.315 | 8.289 | 9.257 | 735,455 | +0.51(+5.79%) |
Sep 30, 2008 | 7.925 | 8.899 | 7.827 | 8.750 | 753,333 | +1.06(+13.77%) |
Sep 29, 2008 | 7.957 | 8.445 | 7.600 | 7.691 | 558,733 | -0.56(-6.77%) |
Sep 26, 2008 | 7.918 | 8.445 | 7.717 | 8.250 | 0 | +0.05(+0.55%) |
Sep 25, 2008 | 8.211 | 8.607 | 8.152 | 8.204 | 405,961 | +0.01(+0.08%) |
Sep 24, 2008 | 8.263 | 8.308 | 7.957 | 8.198 | 886,796 | +0.03(+0.40%) |
Sep 23, 2008 | 8.055 | 8.282 | 7.931 | 8.165 | 717,406 | +0.24(+3.03%) |
Sep 22, 2008 | 8.776 | 9.198 | 7.827 | 7.925 | 868,884 | -1.62(-17.01%) |
Sep 19, 2008 | 9.562 | 10.38 | 7.834 | 9.549 | 0 | +0.51(+5.60%) |
Sep 18, 2008 | 8.243 | 10.51 | 7.321 | 9.042 | 3,530,567 | +0.99(+12.26%) |
Sep 17, 2008 | 7.957 | 8.217 | 7.652 | 8.055 | 1,351,152 | -0.21(-2.59%) |
Sep 16, 2008 | 7.470 | 8.269 | 7.308 | 8.269 | 1,442,258 | +0.50(+6.44%) |
Sep 15, 2008 | 7.087 | 8.126 | 7.087 | 7.769 | 912,286 | -0.42(-5.15%) |
Sep 12, 2008 | 7.717 | 8.269 | 7.639 | 8.191 | 0 | +0.34(+4.30%) |
Sep 11, 2008 | 7.659 | 8.087 | 7.607 | 7.853 | 1,821,787 | -0.12(-1.55%) |
Sep 10, 2008 | 8.100 | 8.139 | 7.633 | 7.977 | 1,240,787 | -0.12(-1.52%) |
Sep 09, 2008 | 7.827 | 8.347 | 7.827 | 8.100 | 1,769,361 | -0.08(-0.95%) |
Sep 08, 2008 | 8.022 | 8.932 | 7.762 | 8.178 | 1,997,159 | +0.38(+4.92%) |
Sep 05, 2008 | 7.275 | 7.853 | 7.145 | 7.795 | 0 | +0.45(+6.19%) |
Sep 04, 2008 | 7.672 | 7.717 | 7.282 | 7.340 | 710,008 | -0.43(-5.52%) |
Sep 03, 2008 | 7.457 | 7.795 | 7.275 | 7.769 | 1,028,073 | +0.29(+3.82%) |
Sep 02, 2008 | 7.665 | 7.665 | 7.288 | 7.483 | 747,792 | +0.06(+0.79%) |
Aug 29, 2008 | 7.327 | 7.568 | 7.282 | 7.425 | 0 | -0.05(-0.61%) |
Aug 28, 2008 | 7.282 | 7.470 | 7.223 | 7.470 | 572,291 | +0.23(+3.14%) |
Aug 27, 2008 | 7.002 | 7.373 | 6.989 | 7.243 | 593,176 | +0.22(+3.15%) |
Aug 26, 2008 | 6.996 | 7.139 | 6.821 | 7.022 | 902,695 | +0.03(+0.37%) |
Aug 25, 2008 | 7.249 | 7.431 | 6.938 | 6.996 | 678,646 | -0.34(-4.69%) |
Aug 22, 2008 | 7.132 | 7.405 | 7.106 | 7.340 | 0 | +0.28(+3.96%) |
Aug 21, 2008 | 6.866 | 7.795 | 6.866 | 7.061 | 776,152 | +0.03(+0.37%) |
Aug 20, 2008 | 7.366 | 7.392 | 6.866 | 7.035 | 1,055,711 | -0.32(-4.33%) |
Aug 19, 2008 | 7.464 | 7.516 | 7.165 | 7.353 | 894,153 | -0.23(-3.08%) |
Aug 18, 2008 | 7.737 | 7.782 | 7.490 | 7.587 | 802,286 | -0.18(-2.26%) |
Aug 15, 2008 | 7.509 | 7.892 | 7.490 | 7.762 | 0 | +0.36(+4.82%) |
Aug 14, 2008 | 7.249 | 7.581 | 7.249 | 7.405 | 1,145,743 | -0.06(-0.78%) |
Aug 13, 2008 | 7.587 | 7.724 | 7.308 | 7.464 | 1,972,043 | -0.32(-4.09%) |
Aug 12, 2008 | 7.750 | 7.918 | 7.555 | 7.782 | 1,503,362 | -0.16(-2.04%) |
Aug 11, 2008 | 7.672 | 8.048 | 7.425 | 7.944 | 1,852,349 | +0.24(+3.12%) |
Aug 08, 2008 | 7.431 | 7.834 | 7.360 | 7.704 | 1,281,818 | +0.25(+3.31%) |
Aug 07, 2008 | 7.522 | 7.808 | 7.405 | 7.457 | 1,451,820 | -0.19(-2.46%) |
Aug 06, 2008 | 7.672 | 7.769 | 7.379 | 7.646 | 1,220,588 | -0.10(-1.26%) |
Aug 05, 2008 | 7.711 | 7.808 | 7.574 | 7.743 | 1,150,010 | +0.19(+2.49%) |
Aug 04, 2008 | 7.594 | 7.685 | 7.288 | 7.555 | 956,611 | -0.05(-0.68%) |