Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.696 | 6.965 | 6.579 | 6.935 | 388,954 | +0.29(+4.40%) |
Oct 30, 2008 | 6.366 | 6.642 | 6.289 | 6.642 | 306,109 | +0.43(+6.93%) |
Oct 29, 2008 | 6.189 | 6.358 | 6.104 | 6.212 | 418,762 | -0.03(-0.49%) |
Oct 28, 2008 | 6.120 | 6.281 | 5.974 | 6.243 | 724,250 | +0.21(+3.44%) |
Oct 27, 2008 | 6.135 | 6.250 | 5.989 | 6.035 | 357,463 | -0.15(-2.48%) |
Oct 24, 2008 | 6.027 | 6.273 | 5.974 | 6.189 | 0 | -0.02(-0.37%) |
Oct 23, 2008 | 6.158 | 6.273 | 5.958 | 6.212 | 573,187 | +0.05(+0.87%) |
Oct 22, 2008 | 6.058 | 6.222 | 6.035 | 6.158 | 593,412 | -0.06(-0.99%) |
Oct 21, 2008 | 6.443 | 6.527 | 6.158 | 6.220 | 408,344 | -0.28(-4.26%) |
Oct 20, 2008 | 6.535 | 6.566 | 6.373 | 6.496 | 630,609 | +0.06(+0.96%) |
Oct 17, 2008 | 6.458 | 6.689 | 6.273 | 6.435 | 0 | -0.09(-1.41%) |
Oct 16, 2008 | 6.750 | 6.904 | 6.350 | 6.527 | 698,375 | -0.23(-3.41%) |
Oct 15, 2008 | 7.042 | 7.111 | 6.750 | 6.758 | 402,098 | -0.26(-3.72%) |
Oct 14, 2008 | 7.273 | 7.304 | 6.988 | 7.019 | 553,775 | -0.18(-2.46%) |
Oct 13, 2008 | 7.242 | 7.388 | 6.996 | 7.196 | 465,941 | +0.29(+4.23%) |
Oct 10, 2008 | 6.642 | 7.004 | 6.281 | 6.904 | 0 | +0.09(+1.35%) |
Oct 09, 2008 | 6.765 | 6.919 | 6.666 | 6.812 | 1,220,213 | +0.11(+1.61%) |
Oct 08, 2008 | 6.735 | 6.835 | 5.997 | 6.704 | 965,455 | -0.12(-1.69%) |
Oct 07, 2008 | 6.996 | 7.234 | 6.819 | 6.819 | 367,219 | -0.19(-2.74%) |
Oct 06, 2008 | 7.173 | 7.173 | 6.758 | 7.011 | 705,835 | -0.26(-3.59%) |
Oct 03, 2008 | 7.534 | 7.757 | 7.273 | 7.273 | 0 | -0.20(-2.67%) |
Oct 02, 2008 | 7.919 | 7.949 | 7.457 | 7.473 | 346,050 | -0.49(-6.18%) |
Oct 01, 2008 | 7.811 | 7.973 | 7.796 | 7.965 | 355,645 | +0.13(+1.67%) |
Sep 30, 2008 | 7.849 | 7.926 | 7.780 | 7.834 | 633,405 | -0.03(-0.39%) |
Sep 29, 2008 | 7.857 | 7.988 | 7.650 | 7.865 | 444,901 | -0.11(-1.35%) |
Sep 26, 2008 | 7.880 | 7.996 | 7.857 | 7.973 | 0 | +0.05(+0.68%) |
Sep 25, 2008 | 7.934 | 8.049 | 7.849 | 7.919 | 277,172 | +0.00(+0.00%) |
Sep 24, 2008 | 7.765 | 7.988 | 7.765 | 7.919 | 390,605 | +0.15(+1.88%) |
Sep 23, 2008 | 7.680 | 7.788 | 7.634 | 7.773 | 542,793 | +0.15(+1.92%) |
Sep 22, 2008 | 7.796 | 7.811 | 7.611 | 7.627 | 414,252 | -0.21(-2.65%) |
Sep 19, 2008 | 7.688 | 8.226 | 7.688 | 7.834 | 0 | +0.08(+0.99%) |
Sep 18, 2008 | 7.788 | 7.849 | 7.465 | 7.757 | 657,224 | -0.02(-0.20%) |
Sep 17, 2008 | 7.750 | 7.965 | 7.696 | 7.773 | 373,996 | -0.12(-1.56%) |
Sep 16, 2008 | 7.811 | 7.980 | 7.703 | 7.896 | 391,203 | -0.08(-0.96%) |
Sep 15, 2008 | 7.926 | 8.242 | 7.849 | 7.973 | 299,994 | -0.22(-2.72%) |
Sep 12, 2008 | 7.996 | 8.226 | 7.919 | 8.195 | 0 | +0.12(+1.52%) |
Sep 11, 2008 | 8.011 | 8.119 | 7.973 | 8.072 | 163,942 | -0.05(-0.57%) |
Sep 10, 2008 | 8.080 | 8.149 | 8.042 | 8.119 | 334,379 | +0.05(+0.67%) |
Sep 09, 2008 | 8.326 | 8.426 | 8.049 | 8.065 | 466,226 | -0.32(-3.76%) |
Sep 08, 2008 | 8.380 | 8.518 | 8.326 | 8.380 | 361,839 | +0.16(+1.96%) |
Sep 05, 2008 | 8.249 | 8.288 | 8.165 | 8.219 | 0 | -0.09(-1.11%) |
Sep 04, 2008 | 8.564 | 8.626 | 8.311 | 8.311 | 314,271 | -0.32(-3.65%) |
Sep 03, 2008 | 8.626 | 8.749 | 8.588 | 8.626 | 400,829 | -0.08(-0.97%) |
Sep 02, 2008 | 8.972 | 9.087 | 8.657 | 8.711 | 316,910 | -0.12(-1.31%) |
Aug 29, 2008 | 8.841 | 8.880 | 8.787 | 8.826 | 0 | -0.04(-0.43%) |
Aug 28, 2008 | 8.841 | 8.872 | 8.764 | 8.864 | 356,030 | +0.09(+1.05%) |
Aug 27, 2008 | 8.680 | 8.787 | 8.626 | 8.772 | 408,844 | +0.08(+0.97%) |
Aug 26, 2008 | 8.687 | 8.741 | 8.634 | 8.687 | 345,123 | -0.02(-0.18%) |
Aug 25, 2008 | 8.803 | 8.810 | 8.680 | 8.703 | 547,061 | -0.04(-0.44%) |
Aug 22, 2008 | 8.711 | 8.826 | 8.649 | 8.741 | 0 | +0.13(+1.52%) |
Aug 21, 2008 | 8.441 | 8.664 | 8.411 | 8.611 | 579,163 | +0.12(+1.36%) |
Aug 20, 2008 | 8.457 | 8.572 | 8.441 | 8.495 | 656,589 | +0.04(+0.45%) |
Aug 19, 2008 | 8.418 | 8.488 | 8.357 | 8.457 | 529,449 | -0.01(-0.09%) |
Aug 18, 2008 | 8.418 | 8.511 | 8.388 | 8.465 | 725,320 | +0.08(+0.92%) |
Aug 15, 2008 | 8.195 | 8.388 | 7.949 | 8.388 | 0 | +0.17(+2.06%) |
Aug 14, 2008 | 7.934 | 8.234 | 7.911 | 8.219 | 630,575 | +0.30(+3.79%) |
Aug 13, 2008 | 7.719 | 7.919 | 7.673 | 7.919 | 418,334 | +0.15(+1.98%) |
Aug 12, 2008 | 7.765 | 7.842 | 7.688 | 7.765 | 252,692 | +0.01(+0.10%) |
Aug 11, 2008 | 7.757 | 7.803 | 7.680 | 7.757 | 475,191 | +0.05(+0.70%) |
Aug 08, 2008 | 7.588 | 7.742 | 7.504 | 7.703 | 514,718 | +0.18(+2.35%) |
Aug 07, 2008 | 7.665 | 7.665 | 7.511 | 7.527 | 593,757 | -0.17(-2.20%) |
Aug 06, 2008 | 7.611 | 7.696 | 7.511 | 7.696 | 437,649 | +0.02(+0.20%) |
Aug 05, 2008 | 7.703 | 7.788 | 7.619 | 7.680 | 480,343 | +0.02(+0.30%) |
Aug 04, 2008 | 7.673 | 7.719 | 7.496 | 7.657 | 549,117 | +0.01(+0.10%) |