Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.415 | 8.703 | 8.380 | 8.536 | 3,028,979 | +0.11(+1.26%) |
Oct 30, 2008 | 8.306 | 8.458 | 8.116 | 8.429 | 2,241,939 | +0.27(+3.35%) |
Oct 29, 2008 | 7.917 | 8.444 | 7.903 | 8.156 | 2,654,854 | +0.24(+2.98%) |
Oct 28, 2008 | 7.379 | 7.920 | 7.217 | 7.920 | 2,674,535 | +0.56(+7.67%) |
Oct 27, 2008 | 7.289 | 7.594 | 7.191 | 7.356 | 2,340,505 | -0.04(-0.51%) |
Oct 24, 2008 | 7.468 | 7.649 | 7.197 | 7.393 | 3,441,224 | -0.46(-5.87%) |
Oct 23, 2008 | 7.615 | 7.859 | 7.347 | 7.854 | 4,518,350 | +0.25(+3.29%) |
Oct 22, 2008 | 7.666 | 7.773 | 7.482 | 7.603 | 2,410,866 | -0.20(-2.51%) |
Oct 21, 2008 | 7.851 | 8.101 | 7.770 | 7.799 | 2,352,854 | -0.17(-2.10%) |
Oct 20, 2008 | 7.897 | 8.021 | 7.701 | 7.966 | 2,984,896 | +0.19(+2.41%) |
Oct 17, 2008 | 7.451 | 8.164 | 7.402 | 7.779 | 3,864,483 | -0.24(-3.02%) |
Oct 16, 2008 | 7.479 | 8.046 | 7.269 | 8.021 | 4,955,240 | +0.58(+7.78%) |
Oct 15, 2008 | 7.836 | 7.862 | 7.376 | 7.442 | 3,831,602 | -0.49(-6.17%) |
Oct 14, 2008 | 8.380 | 8.458 | 7.782 | 7.931 | 4,155,535 | -0.29(-3.57%) |
Oct 13, 2008 | 8.208 | 8.484 | 7.715 | 8.225 | 4,714,382 | +0.27(+3.44%) |
Oct 10, 2008 | 7.275 | 8.147 | 7.134 | 7.951 | 6,764,479 | +0.42(+5.62%) |
Oct 09, 2008 | 8.438 | 8.582 | 7.528 | 7.528 | 7,027,818 | -0.82(-9.83%) |
Oct 08, 2008 | 8.245 | 8.821 | 8.205 | 8.349 | 7,173,052 | -0.06(-0.75%) |
Oct 07, 2008 | 8.403 | 8.668 | 8.386 | 8.412 | 3,290,078 | -0.11(-1.32%) |
Oct 06, 2008 | 8.412 | 8.637 | 8.257 | 8.524 | 5,864,547 | -0.02(-0.24%) |
Oct 03, 2008 | 8.484 | 8.677 | 8.375 | 8.544 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.323 | 8.493 | 8.133 | 8.403 | 2,696,728 | +0.06(+0.69%) |
Oct 01, 2008 | 8.398 | 8.493 | 8.254 | 8.346 | 3,014,123 | -0.11(-1.26%) |
Sep 30, 2008 | 8.231 | 8.507 | 8.061 | 8.452 | 3,811,226 | +0.28(+3.42%) |
Sep 29, 2008 | 8.067 | 8.429 | 7.969 | 8.173 | 3,347,100 | +0.00(+0.00%) |
Sep 26, 2008 | 7.992 | 8.190 | 7.888 | 8.173 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.905 | 8.147 | 7.877 | 8.084 | 2,681,798 | +0.21(+2.67%) |
Sep 24, 2008 | 8.044 | 8.167 | 7.836 | 7.874 | 2,611,389 | -0.13(-1.58%) |
Sep 23, 2008 | 8.150 | 8.320 | 7.989 | 8.000 | 2,284,695 | -0.07(-0.93%) |
Sep 22, 2008 | 8.139 | 8.346 | 8.061 | 8.075 | 2,756,977 | -0.14(-1.75%) |
Sep 19, 2008 | 9.068 | 9.204 | 7.917 | 8.219 | 0 | -0.54(-6.18%) |
Sep 18, 2008 | 8.254 | 8.763 | 7.992 | 8.760 | 5,948,510 | +0.63(+7.79%) |
Sep 17, 2008 | 8.306 | 8.375 | 8.127 | 8.127 | 3,051,644 | -0.27(-3.22%) |
Sep 16, 2008 | 7.980 | 8.418 | 7.839 | 8.398 | 3,599,914 | +0.30(+3.70%) |
Sep 15, 2008 | 8.127 | 8.306 | 7.882 | 8.098 | 2,019,046 | -0.14(-1.75%) |
Sep 12, 2008 | 8.087 | 8.257 | 8.072 | 8.242 | 3,380,509 | +0.13(+1.63%) |
Sep 11, 2008 | 7.894 | 8.110 | 7.787 | 8.110 | 3,450,502 | +0.20(+2.55%) |
Sep 10, 2008 | 7.934 | 7.966 | 7.802 | 7.908 | 3,837,184 | +0.05(+0.59%) |
Sep 09, 2008 | 7.974 | 7.974 | 7.793 | 7.862 | 4,175,487 | -0.07(-0.91%) |
Sep 08, 2008 | 8.061 | 8.118 | 7.822 | 7.934 | 4,271,973 | +0.02(+0.29%) |
Sep 05, 2008 | 7.805 | 7.939 | 7.779 | 7.911 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.741 | 7.972 | 7.701 | 7.842 | 5,644,944 | +0.14(+1.79%) |
Sep 03, 2008 | 7.833 | 8.049 | 7.600 | 7.704 | 6,093,463 | +0.07(+0.97%) |
Sep 02, 2008 | 7.662 | 7.854 | 7.613 | 7.630 | 3,865,538 | +0.04(+0.49%) |
Aug 29, 2008 | 7.432 | 7.699 | 7.432 | 7.593 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.351 | 7.515 | 7.349 | 7.484 | 6,829,977 | +0.16(+2.24%) |
Aug 27, 2008 | 7.064 | 7.377 | 7.044 | 7.320 | 6,250,624 | +0.25(+3.49%) |
Aug 26, 2008 | 7.280 | 7.317 | 6.754 | 7.073 | 12,449,908 | -0.26(-3.53%) |
Aug 25, 2008 | 7.438 | 7.452 | 7.268 | 7.331 | 4,202,069 | -0.13(-1.77%) |
Aug 22, 2008 | 7.512 | 7.570 | 7.409 | 7.463 | 3,497,676 | -0.04(-0.57%) |
Aug 21, 2008 | 7.443 | 7.512 | 7.372 | 7.506 | 4,051,522 | +0.04(+0.54%) |
Aug 20, 2008 | 7.590 | 7.650 | 7.372 | 7.466 | 3,941,317 | -0.11(-1.40%) |
Aug 19, 2008 | 7.624 | 7.636 | 7.518 | 7.573 | 3,888,173 | -0.08(-1.05%) |
Aug 18, 2008 | 7.851 | 7.857 | 7.618 | 7.653 | 5,239,289 | -0.14(-1.81%) |
Aug 15, 2008 | 8.087 | 8.133 | 7.653 | 7.794 | 0 | -0.24(-2.93%) |
Aug 14, 2008 | 9.163 | 9.181 | 7.458 | 8.029 | 23,278,490 | -1.15(-12.54%) |
Aug 13, 2008 | 9.255 | 9.385 | 9.109 | 9.181 | 3,278,269 | -0.04(-0.44%) |
Aug 12, 2008 | 9.229 | 9.319 | 9.086 | 9.221 | 2,740,233 | +0.02(+0.22%) |
Aug 11, 2008 | 9.080 | 9.258 | 9.060 | 9.201 | 2,937,726 | +0.13(+1.39%) |
Aug 08, 2008 | 8.896 | 9.336 | 8.896 | 9.074 | 3,004,412 | +0.14(+1.58%) |
Aug 07, 2008 | 8.916 | 8.974 | 8.448 | 8.934 | 2,239,166 | -0.04(-0.45%) |
Aug 06, 2008 | 8.974 | 9.057 | 8.713 | 8.974 | 1,876,719 | +0.01(+0.10%) |
Aug 05, 2008 | 8.787 | 8.974 | 8.753 | 8.965 | 3,108,499 | +0.24(+2.80%) |
Aug 04, 2008 | 8.687 | 8.839 | 8.549 | 8.721 | 2,165,828 | +0.05(+0.56%) |