Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.695 | 7.372 | 6.695 | 7.359 | 421,143 | +0.65(+9.63%) |
Oct 30, 2008 | 6.586 | 6.739 | 6.392 | 6.712 | 337,387 | +0.33(+5.17%) |
Oct 29, 2008 | 6.246 | 6.647 | 6.159 | 6.382 | 347,794 | +0.12(+1.90%) |
Oct 28, 2008 | 5.858 | 6.273 | 5.502 | 6.263 | 438,245 | +0.54(+9.52%) |
Oct 27, 2008 | 5.844 | 6.082 | 5.698 | 5.718 | 352,909 | -0.24(-4.00%) |
Oct 24, 2008 | 5.773 | 6.195 | 5.773 | 5.956 | 615,595 | -0.32(-5.15%) |
Oct 23, 2008 | 6.065 | 6.460 | 5.875 | 6.280 | 301,729 | +0.15(+2.50%) |
Oct 22, 2008 | 6.331 | 6.545 | 6.072 | 6.127 | 361,191 | -0.36(-5.56%) |
Oct 21, 2008 | 6.743 | 6.811 | 6.392 | 6.487 | 380,038 | -0.35(-5.13%) |
Oct 20, 2008 | 6.379 | 6.855 | 6.253 | 6.838 | 381,380 | +0.50(+7.95%) |
Oct 17, 2008 | 6.304 | 6.933 | 6.055 | 6.334 | 519,894 | -0.20(-3.12%) |
Oct 16, 2008 | 6.038 | 6.579 | 5.623 | 6.539 | 338,351 | +0.51(+8.53%) |
Oct 15, 2008 | 6.593 | 6.681 | 6.001 | 6.025 | 248,199 | -0.68(-10.15%) |
Oct 14, 2008 | 7.059 | 7.059 | 6.487 | 6.705 | 425,609 | -0.14(-1.99%) |
Oct 13, 2008 | 6.702 | 6.954 | 6.474 | 6.841 | 688,613 | +0.34(+5.24%) |
Oct 10, 2008 | 5.606 | 6.600 | 5.361 | 6.501 | 762,955 | +0.61(+10.40%) |
Oct 09, 2008 | 6.586 | 6.893 | 5.888 | 5.888 | 504,020 | -0.66(-10.08%) |
Oct 08, 2008 | 6.443 | 6.927 | 6.372 | 6.549 | 628,734 | -0.05(-0.72%) |
Oct 07, 2008 | 7.144 | 7.206 | 6.596 | 6.596 | 495,806 | -0.44(-6.29%) |
Oct 06, 2008 | 7.005 | 7.355 | 6.705 | 7.039 | 388,396 | -0.25(-3.45%) |
Oct 03, 2008 | 7.675 | 7.842 | 7.291 | 7.291 | 0 | -0.29(-3.82%) |
Oct 02, 2008 | 8.050 | 8.080 | 7.577 | 7.580 | 344,935 | -0.50(-6.23%) |
Oct 01, 2008 | 8.176 | 8.176 | 7.961 | 8.084 | 285,459 | -0.17(-2.02%) |
Sep 30, 2008 | 8.196 | 8.285 | 7.999 | 8.251 | 480,534 | +0.11(+1.34%) |
Sep 29, 2008 | 7.961 | 8.223 | 7.846 | 8.142 | 788,730 | -0.07(-0.87%) |
Sep 26, 2008 | 8.285 | 8.475 | 7.733 | 8.213 | 0 | -0.92(-10.03%) |
Sep 25, 2008 | 9.193 | 9.370 | 9.102 | 9.129 | 380,605 | -0.06(-0.63%) |
Sep 24, 2008 | 9.592 | 9.622 | 9.180 | 9.187 | 248,546 | -0.41(-4.22%) |
Sep 23, 2008 | 9.701 | 9.864 | 9.530 | 9.592 | 305,936 | -0.30(-3.03%) |
Sep 22, 2008 | 10.21 | 10.21 | 9.534 | 9.891 | 305,951 | -0.37(-3.65%) |
Sep 19, 2008 | 10.31 | 10.52 | 9.976 | 10.27 | 0 | +0.15(+1.45%) |
Sep 18, 2008 | 9.844 | 10.28 | 9.510 | 10.12 | 813,242 | +0.66(+6.94%) |
Sep 17, 2008 | 9.554 | 9.735 | 9.183 | 9.462 | 334,085 | -0.23(-2.39%) |
Sep 16, 2008 | 9.227 | 9.694 | 9.105 | 9.694 | 447,820 | +0.38(+4.09%) |
Sep 15, 2008 | 9.537 | 9.724 | 9.251 | 9.313 | 279,515 | -0.34(-3.49%) |
Sep 12, 2008 | 9.581 | 9.687 | 9.466 | 9.650 | 287,897 | +0.02(+0.25%) |
Sep 11, 2008 | 9.466 | 9.677 | 9.360 | 9.626 | 172,165 | +0.09(+0.93%) |
Sep 10, 2008 | 9.428 | 9.609 | 9.251 | 9.537 | 336,318 | +0.23(+2.45%) |
Sep 09, 2008 | 9.551 | 9.765 | 9.309 | 9.309 | 310,799 | -0.23(-2.39%) |
Sep 08, 2008 | 9.605 | 9.636 | 9.381 | 9.537 | 301,412 | +0.19(+2.08%) |
Sep 05, 2008 | 9.309 | 9.381 | 9.166 | 9.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 9.503 | 9.503 | 9.265 | 9.353 | 267,434 | -0.24(-2.48%) |
Sep 03, 2008 | 9.636 | 9.820 | 9.507 | 9.592 | 204,438 | -0.04(-0.46%) |
Sep 02, 2008 | 9.704 | 9.786 | 9.530 | 9.636 | 171,506 | +0.10(+1.03%) |
Aug 29, 2008 | 9.816 | 9.915 | 9.537 | 9.537 | 0 | -0.32(-3.21%) |
Aug 28, 2008 | 9.650 | 9.901 | 9.602 | 9.854 | 183,820 | +0.22(+2.33%) |
Aug 27, 2008 | 9.319 | 9.721 | 9.319 | 9.629 | 161,365 | +0.29(+3.14%) |
Aug 26, 2008 | 9.231 | 9.384 | 9.122 | 9.336 | 143,851 | +0.11(+1.22%) |
Aug 25, 2008 | 9.513 | 9.513 | 9.095 | 9.224 | 240,164 | -0.31(-3.21%) |
Aug 22, 2008 | 9.398 | 9.653 | 9.313 | 9.530 | 0 | +0.17(+1.82%) |
Aug 21, 2008 | 9.360 | 9.503 | 9.299 | 9.360 | 146,998 | -0.08(-0.87%) |
Aug 20, 2008 | 9.551 | 9.769 | 9.340 | 9.442 | 190,903 | -0.09(-0.96%) |
Aug 19, 2008 | 9.568 | 9.602 | 9.394 | 9.534 | 156,681 | -0.11(-1.09%) |
Aug 18, 2008 | 9.878 | 9.878 | 9.541 | 9.639 | 194,531 | -0.17(-1.73%) |
Aug 15, 2008 | 9.932 | 10.02 | 9.609 | 9.809 | 0 | -0.08(-0.79%) |
Aug 14, 2008 | 9.854 | 9.939 | 9.775 | 9.888 | 254,642 | +0.02(+0.21%) |
Aug 13, 2008 | 9.782 | 9.966 | 9.667 | 9.867 | 289,343 | +0.09(+0.87%) |
Aug 12, 2008 | 9.568 | 9.786 | 9.421 | 9.782 | 394,898 | +0.18(+1.84%) |
Aug 11, 2008 | 9.033 | 9.772 | 9.033 | 9.605 | 457,859 | +0.53(+5.89%) |
Aug 08, 2008 | 9.023 | 9.136 | 8.778 | 9.071 | 441,568 | +0.07(+0.83%) |
Aug 07, 2008 | 8.982 | 9.061 | 8.914 | 8.996 | 258,770 | -0.05(-0.60%) |
Aug 06, 2008 | 8.921 | 9.098 | 8.717 | 9.050 | 473,985 | +0.14(+1.57%) |
Aug 05, 2008 | 8.731 | 8.938 | 8.676 | 8.911 | 263,189 | +0.28(+3.23%) |
Aug 04, 2008 | 8.608 | 8.666 | 8.329 | 8.632 | 427,830 | +0.00(+0.04%) |