Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.773 | 7.060 | 6.688 | 7.000 | 1,710,087 | +0.26(+3.83%) |
Oct 30, 2008 | 6.584 | 6.784 | 6.569 | 6.742 | 1,765,305 | +0.26(+4.01%) |
Oct 29, 2008 | 6.317 | 6.773 | 6.182 | 6.482 | 2,046,172 | +0.20(+3.21%) |
Oct 28, 2008 | 6.020 | 6.297 | 5.652 | 6.280 | 2,518,544 | +0.37(+6.34%) |
Oct 27, 2008 | 6.132 | 6.234 | 5.905 | 5.905 | 2,843,903 | -0.36(-5.68%) |
Oct 24, 2008 | 6.145 | 6.365 | 6.043 | 6.261 | 1,607,998 | -0.07(-1.05%) |
Oct 23, 2008 | 6.503 | 6.544 | 6.163 | 6.328 | 1,514,613 | -0.07(-1.11%) |
Oct 22, 2008 | 6.567 | 6.652 | 6.274 | 6.399 | 2,557,244 | -0.26(-3.85%) |
Oct 21, 2008 | 6.869 | 6.927 | 6.634 | 6.655 | 1,665,648 | -0.22(-3.27%) |
Oct 20, 2008 | 6.679 | 6.898 | 6.607 | 6.879 | 1,618,744 | +0.24(+3.67%) |
Oct 17, 2008 | 6.561 | 6.929 | 6.457 | 6.636 | 2,476,215 | -0.14(-2.03%) |
Oct 16, 2008 | 7.004 | 7.125 | 6.540 | 6.773 | 4,167,680 | -0.23(-3.30%) |
Oct 15, 2008 | 7.268 | 7.268 | 6.869 | 7.004 | 2,163,870 | -0.24(-3.33%) |
Oct 14, 2008 | 7.828 | 8.706 | 6.931 | 7.245 | 2,907,838 | -0.22(-3.01%) |
Oct 13, 2008 | 7.433 | 7.516 | 7.100 | 7.470 | 3,484,033 | +0.21(+2.87%) |
Oct 10, 2008 | 6.482 | 7.578 | 6.349 | 7.262 | 4,545,825 | +0.30(+4.37%) |
Oct 09, 2008 | 7.628 | 7.635 | 6.875 | 6.958 | 2,464,344 | -0.62(-8.16%) |
Oct 08, 2008 | 7.218 | 7.826 | 7.152 | 7.576 | 2,158,550 | +0.15(+2.02%) |
Oct 07, 2008 | 7.895 | 7.930 | 7.427 | 7.427 | 1,914,918 | -0.43(-5.46%) |
Oct 06, 2008 | 7.705 | 7.897 | 7.285 | 7.855 | 2,482,289 | -0.01(-0.08%) |
Oct 03, 2008 | 8.361 | 8.405 | 7.795 | 7.861 | 0 | -0.36(-4.38%) |
Oct 02, 2008 | 8.742 | 8.921 | 8.190 | 8.221 | 2,347,108 | -0.63(-7.12%) |
Oct 01, 2008 | 8.542 | 8.871 | 8.511 | 8.852 | 2,643,897 | +0.26(+3.00%) |
Sep 30, 2008 | 8.561 | 8.642 | 8.382 | 8.594 | 2,519,774 | +0.04(+0.41%) |
Sep 29, 2008 | 8.914 | 8.914 | 8.286 | 8.559 | 1,944,877 | -0.36(-4.01%) |
Sep 26, 2008 | 8.860 | 9.035 | 8.457 | 8.916 | 0 | +0.11(+1.30%) |
Sep 25, 2008 | 8.660 | 8.916 | 8.625 | 8.802 | 1,616,697 | +0.18(+2.10%) |
Sep 24, 2008 | 8.525 | 8.715 | 8.525 | 8.621 | 1,712,475 | +0.05(+0.56%) |
Sep 23, 2008 | 8.715 | 8.773 | 8.498 | 8.573 | 1,794,865 | -0.16(-1.81%) |
Sep 22, 2008 | 8.760 | 9.133 | 8.719 | 8.731 | 1,738,100 | -0.46(-5.00%) |
Sep 19, 2008 | 9.393 | 9.711 | 9.137 | 9.191 | 0 | +0.02(+0.23%) |
Sep 18, 2008 | 8.829 | 9.201 | 8.681 | 9.170 | 4,457,721 | +0.52(+5.96%) |
Sep 17, 2008 | 8.696 | 8.833 | 8.627 | 8.654 | 2,738,133 | -0.23(-2.60%) |
Sep 16, 2008 | 8.442 | 8.885 | 8.161 | 8.885 | 3,436,841 | +0.41(+4.86%) |
Sep 15, 2008 | 8.646 | 8.885 | 8.448 | 8.473 | 3,136,520 | -0.37(-4.14%) |
Sep 12, 2008 | 8.575 | 8.871 | 8.527 | 8.839 | 2,929,440 | +0.19(+2.16%) |
Sep 11, 2008 | 8.257 | 8.804 | 8.234 | 8.652 | 2,419,574 | +0.32(+3.90%) |
Sep 10, 2008 | 8.338 | 8.452 | 8.211 | 8.328 | 2,527,612 | +0.00(+0.00%) |
Sep 09, 2008 | 8.540 | 8.758 | 8.253 | 8.328 | 3,352,644 | -0.17(-2.01%) |
Sep 08, 2008 | 8.652 | 8.706 | 8.384 | 8.498 | 2,775,800 | +0.14(+1.72%) |
Sep 05, 2008 | 8.321 | 8.400 | 8.144 | 8.355 | 0 | -0.04(-0.50%) |
Sep 04, 2008 | 8.602 | 8.602 | 8.276 | 8.396 | 2,209,034 | -0.29(-3.33%) |
Sep 03, 2008 | 8.648 | 8.727 | 8.423 | 8.685 | 4,394,487 | -0.06(-0.71%) |
Sep 02, 2008 | 8.669 | 8.891 | 8.669 | 8.748 | 2,389,990 | +0.24(+2.86%) |
Aug 29, 2008 | 8.646 | 8.723 | 8.492 | 8.504 | 0 | -0.15(-1.78%) |
Aug 28, 2008 | 8.563 | 8.725 | 8.519 | 8.658 | 1,786,840 | +0.11(+1.27%) |
Aug 27, 2008 | 8.240 | 8.569 | 8.199 | 8.550 | 2,033,086 | +0.29(+3.53%) |
Aug 26, 2008 | 8.332 | 8.373 | 8.213 | 8.259 | 2,104,500 | -0.12(-1.42%) |
Aug 25, 2008 | 7.938 | 8.402 | 7.851 | 8.377 | 5,419,664 | +0.45(+5.72%) |
Aug 22, 2008 | 7.335 | 8.024 | 7.335 | 7.924 | 0 | +0.62(+8.43%) |
Aug 21, 2008 | 7.945 | 7.945 | 7.235 | 7.308 | 5,181,376 | -0.23(-3.04%) |
Aug 20, 2008 | 7.474 | 7.610 | 7.418 | 7.537 | 3,051,612 | +0.12(+1.60%) |
Aug 19, 2008 | 7.647 | 7.672 | 7.387 | 7.418 | 2,056,110 | -0.29(-3.70%) |
Aug 18, 2008 | 7.664 | 7.820 | 7.657 | 7.703 | 1,621,185 | -0.01(-0.08%) |
Aug 15, 2008 | 7.528 | 7.826 | 7.528 | 7.710 | 0 | +0.19(+2.49%) |
Aug 14, 2008 | 7.814 | 7.822 | 7.468 | 7.522 | 4,030,601 | -0.32(-4.14%) |
Aug 13, 2008 | 7.907 | 7.997 | 7.720 | 7.847 | 2,160,117 | -0.09(-1.18%) |
Aug 12, 2008 | 7.920 | 8.051 | 7.916 | 7.940 | 1,914,514 | +0.01(+0.13%) |
Aug 11, 2008 | 7.749 | 8.086 | 7.749 | 7.930 | 2,229,810 | +0.07(+0.90%) |
Aug 08, 2008 | 7.283 | 7.866 | 7.283 | 7.859 | 2,176,879 | +0.60(+8.22%) |
Aug 07, 2008 | 7.243 | 7.372 | 7.200 | 7.262 | 1,549,738 | +0.01(+0.20%) |
Aug 06, 2008 | 7.266 | 7.306 | 7.183 | 7.248 | 3,865,216 | -0.03(-0.46%) |
Aug 05, 2008 | 7.017 | 7.291 | 6.896 | 7.281 | 1,516,098 | +0.35(+5.08%) |
Aug 04, 2008 | 6.906 | 6.990 | 6.833 | 6.929 | 1,476,590 | +0.04(+0.51%) |