Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.140 | 8.503 | 8.113 | 8.503 | 1,543 | -0.02(-0.19%) |
Oct 30, 2008 | 8.735 | 8.735 | 8.078 | 8.519 | 23,820 | +0.08(+0.96%) |
Oct 29, 2008 | 8.357 | 8.719 | 8.357 | 8.438 | 14,228 | -0.04(-0.51%) |
Oct 28, 2008 | 8.243 | 8.616 | 8.243 | 8.481 | 7,765 | +0.37(+4.53%) |
Oct 27, 2008 | 7.837 | 8.113 | 7.837 | 8.113 | 13,185 | +0.05(+0.60%) |
Oct 24, 2008 | 7.594 | 8.065 | 7.545 | 8.065 | 24,868 | +0.62(+8.37%) |
Oct 23, 2008 | 7.572 | 7.616 | 7.437 | 7.442 | 27,115 | -0.02(-0.30%) |
Oct 22, 2008 | 7.605 | 7.605 | 7.464 | 7.464 | 3,368 | -0.04(-0.58%) |
Oct 21, 2008 | 7.507 | 7.507 | 7.470 | 7.507 | 693 | +0.00(+0.00%) |
Oct 20, 2008 | 7.399 | 7.616 | 7.399 | 7.507 | 26,514 | +0.17(+2.36%) |
Oct 17, 2008 | 7.513 | 7.513 | 7.334 | 7.334 | 3,143 | +0.01(+0.07%) |
Oct 16, 2008 | 7.329 | 7.329 | 7.329 | 7.329 | 1,109 | -0.06(-0.81%) |
Oct 15, 2008 | 7.388 | 7.388 | 7.388 | 7.388 | 0 | +0.00(+0.00%) |
Oct 14, 2008 | 7.616 | 7.616 | 7.307 | 7.388 | 9,998 | -0.23(-2.98%) |
Oct 13, 2008 | 7.491 | 7.621 | 7.491 | 7.616 | 44,266 | -0.29(-3.69%) |
Oct 10, 2008 | 7.540 | 8.643 | 7.497 | 7.908 | 46,483 | -0.12(-1.55%) |
Oct 09, 2008 | 7.534 | 8.162 | 7.367 | 8.032 | 149,984 | +0.32(+4.14%) |
Oct 08, 2008 | 7.989 | 8.000 | 7.708 | 7.713 | 21,538 | -0.56(-6.80%) |
Oct 07, 2008 | 8.248 | 8.353 | 8.227 | 8.275 | 19,392 | +0.03(+0.33%) |
Oct 06, 2008 | 8.324 | 8.384 | 7.978 | 8.248 | 89,108 | -0.14(-1.61%) |
Oct 03, 2008 | 8.248 | 8.513 | 8.248 | 8.384 | 31,981 | +0.02(+0.19%) |
Oct 02, 2008 | 8.163 | 8.530 | 8.163 | 8.367 | 7,238 | -0.12(-1.46%) |
Oct 01, 2008 | 8.535 | 8.535 | 8.492 | 8.492 | 965 | -0.10(-1.20%) |
Sep 30, 2008 | 8.462 | 8.654 | 8.324 | 8.595 | 19,782 | +0.18(+2.19%) |
Sep 29, 2008 | 8.432 | 8.589 | 8.005 | 8.411 | 42,654 | -0.19(-2.26%) |
Sep 26, 2008 | 8.600 | 8.605 | 8.541 | 8.605 | 7,210 | -0.01(-0.06%) |
Sep 25, 2008 | 8.427 | 8.622 | 8.422 | 8.611 | 5,853 | +0.12(+1.40%) |
Sep 24, 2008 | 8.411 | 8.649 | 8.411 | 8.492 | 5,723 | +0.08(+0.90%) |
Sep 23, 2008 | 8.308 | 8.627 | 8.005 | 8.416 | 22,002 | -0.19(-2.20%) |
Sep 22, 2008 | 8.513 | 8.676 | 8.303 | 8.605 | 14,411 | -0.03(-0.31%) |
Sep 19, 2008 | 8.524 | 8.681 | 8.432 | 8.632 | 13,890 | +0.30(+3.64%) |
Sep 18, 2008 | 8.129 | 8.389 | 8.129 | 8.330 | 12,993 | +0.04(+0.49%) |
Sep 17, 2008 | 8.313 | 8.320 | 8.238 | 8.289 | 7,970 | -0.15(-1.76%) |
Sep 16, 2008 | 8.016 | 8.627 | 8.016 | 8.438 | 19,699 | +0.05(+0.65%) |
Sep 15, 2008 | 8.546 | 8.546 | 8.194 | 8.384 | 8,232 | -0.15(-1.71%) |
Sep 12, 2008 | 8.292 | 8.541 | 8.292 | 8.530 | 6,101 | -0.09(-1.00%) |
Sep 11, 2008 | 8.595 | 8.627 | 8.119 | 8.616 | 9,804 | +0.02(+0.25%) |
Sep 10, 2008 | 8.524 | 8.649 | 8.519 | 8.595 | 10,201 | +0.21(+2.45%) |
Sep 09, 2008 | 8.481 | 8.481 | 8.357 | 8.389 | 3,697 | -0.17(-2.02%) |
Sep 08, 2008 | 8.654 | 8.654 | 8.562 | 8.562 | 998 | -0.03(-0.38%) |
Sep 05, 2008 | 8.503 | 8.595 | 8.503 | 8.595 | 2,532 | -0.08(-0.94%) |
Sep 04, 2008 | 8.616 | 8.676 | 8.443 | 8.676 | 8,319 | +0.02(+0.25%) |
Sep 03, 2008 | 8.649 | 8.654 | 8.627 | 8.654 | 12,387 | +0.18(+2.11%) |
Sep 02, 2008 | 8.654 | 8.654 | 8.476 | 8.476 | 7,530 | -0.17(-2.00%) |
Aug 29, 2008 | 8.627 | 8.654 | 8.627 | 8.649 | 4,945 | +0.07(+0.82%) |
Aug 28, 2008 | 8.573 | 8.654 | 8.573 | 8.578 | 3,950 | +0.06(+0.76%) |
Aug 27, 2008 | 8.513 | 8.513 | 8.513 | 8.513 | 369 | +0.18(+2.14%) |
Aug 26, 2008 | 8.454 | 8.454 | 8.335 | 8.335 | 2,126 | -0.16(-1.91%) |
Aug 25, 2008 | 8.649 | 8.649 | 8.476 | 8.497 | 3,398 | +0.00(+0.00%) |
Aug 22, 2008 | 8.281 | 8.627 | 8.140 | 8.497 | 6,692 | -0.14(-1.57%) |
Aug 21, 2008 | 8.627 | 8.655 | 8.584 | 8.632 | 23,838 | -0.02(-0.25%) |
Aug 20, 2008 | 8.649 | 8.789 | 8.555 | 8.654 | 39,515 | +0.07(+0.82%) |
Aug 19, 2008 | 8.573 | 8.584 | 8.530 | 8.584 | 7,765 | +0.01(+0.13%) |
Aug 18, 2008 | 8.519 | 8.573 | 8.503 | 8.573 | 7,395 | +0.05(+0.63%) |
Aug 15, 2008 | 8.438 | 8.546 | 8.438 | 8.519 | 20,651 | +0.01(+0.13%) |
Aug 14, 2008 | 8.205 | 8.546 | 8.205 | 8.508 | 7,332 | +0.20(+2.41%) |
Aug 13, 2008 | 8.259 | 8.378 | 8.259 | 8.308 | 31,531 | +0.06(+0.72%) |
Aug 12, 2008 | 8.162 | 8.248 | 8.162 | 8.248 | 28,856 | +0.08(+0.99%) |
Aug 11, 2008 | 8.167 | 8.167 | 8.113 | 8.167 | 31,635 | +0.05(+0.67%) |
Aug 08, 2008 | 8.216 | 8.216 | 8.021 | 8.113 | 63,551 | +0.00(+0.00%) |
Aug 07, 2008 | 7.946 | 8.113 | 7.940 | 8.113 | 47,359 | -0.01(-0.13%) |
Aug 06, 2008 | 7.956 | 8.124 | 7.929 | 8.124 | 28,305 | +0.25(+3.23%) |
Aug 05, 2008 | 7.837 | 7.870 | 7.762 | 7.870 | 7,003 | -0.05(-0.61%) |
Aug 04, 2008 | 7.962 | 7.962 | 7.891 | 7.918 | 1,122 | +0.02(+0.27%) |