Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.971 | 7.789 | 6.862 | 7.508 | 177,607 | +0.51(+7.30%) |
Oct 30, 2008 | 6.856 | 7.101 | 6.496 | 6.997 | 183,253 | +0.62(+9.67%) |
Oct 29, 2008 | 5.935 | 6.436 | 5.935 | 6.380 | 146,305 | +0.52(+8.87%) |
Oct 28, 2008 | 5.690 | 5.979 | 5.332 | 5.861 | 190,609 | +0.25(+4.42%) |
Oct 27, 2008 | 5.796 | 5.837 | 5.563 | 5.613 | 121,238 | -0.34(-5.66%) |
Oct 24, 2008 | 5.905 | 6.002 | 5.315 | 5.949 | 166,173 | -0.23(-3.68%) |
Oct 23, 2008 | 6.670 | 6.884 | 5.926 | 6.177 | 255,804 | -0.55(-8.17%) |
Oct 22, 2008 | 7.051 | 7.083 | 6.643 | 6.726 | 213,224 | -0.45(-6.33%) |
Oct 21, 2008 | 7.328 | 7.381 | 7.098 | 7.181 | 97,648 | -0.20(-2.72%) |
Oct 20, 2008 | 7.293 | 7.381 | 7.284 | 7.381 | 159,233 | +0.22(+3.14%) |
Oct 17, 2008 | 7.101 | 7.381 | 6.921 | 7.157 | 173,576 | -0.12(-1.70%) |
Oct 16, 2008 | 6.997 | 7.381 | 6.333 | 7.281 | 309,612 | +0.23(+3.27%) |
Oct 15, 2008 | 7.319 | 7.319 | 6.980 | 7.051 | 230,829 | -0.33(-4.48%) |
Oct 14, 2008 | 8.087 | 8.255 | 7.145 | 7.381 | 165,986 | -0.26(-3.40%) |
Oct 13, 2008 | 7.895 | 7.895 | 7.012 | 7.641 | 260,766 | +0.74(+10.69%) |
Oct 10, 2008 | 6.496 | 7.086 | 5.610 | 6.903 | 369,077 | +0.31(+4.70%) |
Oct 09, 2008 | 7.609 | 7.954 | 6.504 | 6.593 | 164,872 | -0.79(-10.67%) |
Oct 08, 2008 | 7.873 | 7.873 | 7.042 | 7.380 | 5,258,211 | -0.60(-7.53%) |
Oct 07, 2008 | 8.366 | 8.802 | 7.795 | 7.982 | 187,558 | -0.35(-4.15%) |
Oct 06, 2008 | 8.716 | 8.826 | 8.070 | 8.327 | 353,849 | -0.63(-7.02%) |
Oct 03, 2008 | 9.149 | 9.149 | 8.769 | 8.956 | 166,840 | +0.06(+0.63%) |
Oct 02, 2008 | 9.030 | 9.030 | 8.662 | 8.900 | 519,805 | -0.13(-1.49%) |
Oct 01, 2008 | 8.947 | 9.318 | 8.662 | 9.035 | 230,355 | -0.21(-2.30%) |
Sep 30, 2008 | 9.321 | 9.924 | 9.068 | 9.247 | 404,917 | +0.24(+2.68%) |
Sep 29, 2008 | 9.882 | 9.882 | 8.858 | 9.006 | 153,417 | -0.91(-9.15%) |
Sep 26, 2008 | 10.03 | 10.03 | 9.707 | 9.914 | 319,343 | -0.12(-1.24%) |
Sep 25, 2008 | 9.940 | 10.04 | 9.869 | 10.04 | 135,687 | +0.10(+0.96%) |
Sep 24, 2008 | 10.08 | 10.14 | 9.843 | 9.942 | 141,671 | -0.10(-0.96%) |
Sep 23, 2008 | 9.844 | 10.13 | 9.650 | 10.04 | 243,808 | +0.18(+1.79%) |
Sep 22, 2008 | 9.921 | 10.22 | 9.646 | 9.862 | 181,116 | -0.14(-1.44%) |
Sep 19, 2008 | 10.12 | 10.33 | 9.448 | 10.01 | 743,577 | +0.86(+9.37%) |
Sep 18, 2008 | 9.277 | 9.382 | 8.279 | 9.149 | 884,283 | -0.28(-2.97%) |
Sep 17, 2008 | 10.53 | 10.53 | 9.298 | 9.429 | 601,326 | -1.14(-10.79%) |
Sep 16, 2008 | 10.23 | 10.61 | 10.04 | 10.57 | 162,217 | +0.38(+3.77%) |
Sep 15, 2008 | 10.47 | 10.47 | 9.892 | 10.19 | 243,564 | -0.49(-4.56%) |
Sep 12, 2008 | 10.34 | 10.75 | 10.19 | 10.67 | 132,364 | -0.04(-0.39%) |
Sep 11, 2008 | 10.54 | 10.73 | 10.14 | 10.71 | 143,267 | +0.03(+0.28%) |
Sep 10, 2008 | 10.16 | 10.83 | 10.16 | 10.68 | 323,214 | +0.52(+5.15%) |
Sep 09, 2008 | 10.38 | 10.49 | 10.14 | 10.16 | 239,063 | -0.19(-1.85%) |
Sep 08, 2008 | 10.10 | 10.54 | 10.10 | 10.35 | 141,143 | +0.29(+2.90%) |
Sep 05, 2008 | 9.900 | 10.10 | 9.900 | 10.06 | 248,096 | -0.06(-0.60%) |
Sep 04, 2008 | 10.65 | 10.84 | 9.817 | 10.12 | 641,491 | -0.80(-7.35%) |
Sep 03, 2008 | 10.86 | 11.05 | 10.82 | 10.93 | 181,634 | +0.10(+0.92%) |
Sep 02, 2008 | 11.02 | 11.23 | 10.81 | 10.83 | 406,055 | +0.04(+0.40%) |
Aug 29, 2008 | 10.92 | 10.92 | 10.54 | 10.78 | 79,640 | -0.04(-0.39%) |
Aug 28, 2008 | 10.40 | 10.83 | 10.40 | 10.82 | 190,006 | +0.57(+5.61%) |
Aug 27, 2008 | 10.16 | 10.27 | 10.16 | 10.25 | 333,375 | +0.09(+0.92%) |
Aug 26, 2008 | 10.15 | 10.24 | 10.08 | 10.16 | 405,791 | +0.10(+0.98%) |
Aug 25, 2008 | 10.09 | 10.44 | 9.899 | 10.06 | 132,588 | -0.18(-1.73%) |
Aug 22, 2008 | 10.24 | 10.32 | 10.04 | 10.24 | 74,478 | +0.00(+0.00%) |
Aug 21, 2008 | 10.59 | 10.59 | 10.17 | 10.24 | 428,399 | -0.27(-2.53%) |
Aug 20, 2008 | 10.11 | 10.63 | 9.945 | 10.50 | 173,292 | +0.39(+3.82%) |
Aug 19, 2008 | 9.912 | 10.23 | 9.759 | 10.11 | 223,720 | +0.04(+0.39%) |
Aug 18, 2008 | 10.09 | 10.34 | 9.841 | 10.07 | 273,701 | -0.28(-2.70%) |
Aug 15, 2008 | 10.80 | 10.80 | 10.09 | 10.35 | 235,740 | +0.02(+0.20%) |
Aug 14, 2008 | 9.867 | 10.42 | 9.663 | 10.33 | 568,110 | +0.20(+1.97%) |
Aug 13, 2008 | 10.88 | 10.88 | 10.04 | 10.13 | 271,963 | -0.59(-5.46%) |
Aug 12, 2008 | 11.32 | 11.32 | 10.43 | 10.72 | 482,546 | -0.61(-5.36%) |
Aug 11, 2008 | 11.43 | 11.90 | 10.93 | 11.33 | 643,076 | +0.01(+0.12%) |
Aug 08, 2008 | 10.71 | 11.32 | 10.64 | 11.31 | 127,060 | +0.41(+3.76%) |
Aug 07, 2008 | 11.12 | 11.12 | 10.84 | 10.90 | 246,937 | -0.24(-2.16%) |
Aug 06, 2008 | 9.892 | 11.51 | 9.867 | 11.14 | 240,881 | +1.29(+13.04%) |
Aug 05, 2008 | 9.967 | 9.989 | 9.795 | 9.858 | 209,403 | +0.03(+0.27%) |
Aug 04, 2008 | 9.985 | 9.985 | 9.827 | 9.832 | 146,711 | -0.01(-0.10%) |