Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.196 | 7.632 | 7.146 | 7.514 | 800,240 | +0.26(+3.63%) |
Oct 30, 2008 | 6.974 | 7.310 | 6.897 | 7.251 | 472,166 | +0.43(+6.32%) |
Oct 29, 2008 | 6.801 | 7.133 | 6.420 | 6.820 | 792,324 | +0.05(+0.74%) |
Oct 28, 2008 | 6.316 | 6.801 | 6.239 | 6.770 | 662,960 | +0.52(+8.35%) |
Oct 27, 2008 | 6.221 | 6.634 | 6.030 | 6.248 | 592,989 | -0.06(-1.01%) |
Oct 24, 2008 | 6.107 | 6.488 | 5.858 | 6.311 | 607,394 | -0.20(-3.07%) |
Oct 23, 2008 | 6.756 | 7.069 | 6.216 | 6.511 | 835,089 | -0.23(-3.37%) |
Oct 22, 2008 | 6.738 | 6.847 | 6.624 | 6.738 | 584,264 | -0.12(-1.72%) |
Oct 21, 2008 | 6.838 | 7.114 | 6.829 | 6.856 | 513,693 | -0.04(-0.53%) |
Oct 20, 2008 | 6.720 | 6.942 | 6.570 | 6.892 | 494,675 | +0.30(+4.54%) |
Oct 17, 2008 | 6.538 | 7.010 | 6.429 | 6.593 | 933,923 | -0.15(-2.29%) |
Oct 16, 2008 | 6.384 | 6.928 | 6.175 | 6.747 | 1,315,003 | +0.39(+6.21%) |
Oct 15, 2008 | 5.976 | 6.665 | 5.735 | 6.352 | 1,625,018 | -0.51(-7.47%) |
Oct 14, 2008 | 7.178 | 7.246 | 6.693 | 6.865 | 599,363 | -0.11(-1.63%) |
Oct 13, 2008 | 6.629 | 7.709 | 6.629 | 6.978 | 515,615 | +0.50(+7.78%) |
Oct 10, 2008 | 6.166 | 7.128 | 5.889 | 6.475 | 1,691,072 | +0.19(+3.03%) |
Oct 09, 2008 | 6.829 | 7.164 | 6.284 | 6.284 | 1,100,639 | -0.47(-6.98%) |
Oct 08, 2008 | 7.124 | 7.364 | 6.715 | 6.756 | 1,242,193 | -0.40(-5.58%) |
Oct 07, 2008 | 7.480 | 7.877 | 7.128 | 7.155 | 811,540 | -0.54(-7.02%) |
Oct 06, 2008 | 7.800 | 8.217 | 7.278 | 7.695 | 693,058 | -0.24(-3.03%) |
Oct 03, 2008 | 8.108 | 8.485 | 7.913 | 7.936 | 449,994 | -0.09(-1.07%) |
Oct 02, 2008 | 8.158 | 8.321 | 8.004 | 8.022 | 380,541 | -0.19(-2.27%) |
Oct 01, 2008 | 8.281 | 8.349 | 8.058 | 8.208 | 373,363 | -0.09(-1.09%) |
Sep 30, 2008 | 8.362 | 8.362 | 8.017 | 8.299 | 671,252 | -0.01(-0.16%) |
Sep 29, 2008 | 8.530 | 8.639 | 8.194 | 8.312 | 648,932 | -0.31(-3.63%) |
Sep 26, 2008 | 8.317 | 8.675 | 8.226 | 8.625 | 564,499 | +0.13(+1.55%) |
Sep 25, 2008 | 8.430 | 8.621 | 8.417 | 8.494 | 423,534 | +0.09(+1.03%) |
Sep 24, 2008 | 8.898 | 8.952 | 8.389 | 8.408 | 528,927 | -0.49(-5.56%) |
Sep 23, 2008 | 9.002 | 9.245 | 8.879 | 8.902 | 649,137 | -0.08(-0.86%) |
Sep 22, 2008 | 8.929 | 9.152 | 8.866 | 8.979 | 442,236 | -0.05(-0.50%) |
Sep 19, 2008 | 9.360 | 9.528 | 8.798 | 9.025 | 2,226,578 | -0.06(-0.65%) |
Sep 18, 2008 | 8.811 | 9.578 | 8.811 | 9.084 | 2,355,012 | +0.45(+5.20%) |
Sep 17, 2008 | 8.807 | 8.961 | 8.512 | 8.634 | 912,904 | -0.25(-2.81%) |
Sep 16, 2008 | 8.512 | 8.889 | 8.453 | 8.884 | 863,247 | +0.28(+3.27%) |
Sep 15, 2008 | 8.725 | 9.075 | 8.598 | 8.603 | 496,304 | -0.20(-2.32%) |
Sep 12, 2008 | 8.698 | 9.011 | 8.698 | 8.807 | 580,859 | +0.05(+0.62%) |
Sep 11, 2008 | 8.771 | 8.843 | 8.544 | 8.752 | 752,481 | -0.08(-0.87%) |
Sep 10, 2008 | 8.752 | 8.988 | 8.562 | 8.830 | 374,892 | +0.20(+2.31%) |
Sep 09, 2008 | 8.630 | 8.852 | 8.489 | 8.630 | 424,131 | +0.02(+0.21%) |
Sep 08, 2008 | 8.621 | 8.703 | 8.467 | 8.612 | 547,541 | +0.15(+1.77%) |
Sep 05, 2008 | 8.444 | 8.648 | 8.249 | 8.462 | 455,101 | +0.02(+0.21%) |
Sep 04, 2008 | 8.789 | 8.789 | 8.403 | 8.444 | 654,526 | -0.37(-4.22%) |
Sep 03, 2008 | 8.825 | 9.061 | 8.530 | 8.816 | 401,750 | -0.04(-0.46%) |
Sep 02, 2008 | 8.925 | 9.053 | 8.739 | 8.857 | 394,239 | +0.02(+0.21%) |
Aug 29, 2008 | 8.807 | 9.016 | 8.721 | 8.839 | 448,432 | +0.03(+0.36%) |
Aug 28, 2008 | 8.721 | 8.807 | 8.634 | 8.807 | 437,026 | +0.09(+1.04%) |
Aug 27, 2008 | 8.526 | 8.802 | 8.480 | 8.716 | 309,715 | +0.17(+2.02%) |
Aug 26, 2008 | 8.539 | 8.585 | 8.403 | 8.544 | 317,409 | +0.00(+0.05%) |
Aug 25, 2008 | 8.675 | 8.693 | 8.489 | 8.539 | 326,630 | -0.16(-1.83%) |
Aug 22, 2008 | 8.553 | 8.825 | 8.553 | 8.698 | 290,717 | +0.20(+2.29%) |
Aug 21, 2008 | 8.589 | 8.843 | 8.458 | 8.503 | 315,676 | -0.15(-1.68%) |
Aug 20, 2008 | 8.639 | 8.938 | 8.598 | 8.648 | 450,078 | +0.03(+0.32%) |
Aug 19, 2008 | 8.566 | 8.634 | 8.507 | 8.621 | 449,465 | -0.02(-0.26%) |
Aug 18, 2008 | 8.580 | 8.861 | 8.562 | 8.644 | 690,355 | +0.10(+1.11%) |
Aug 15, 2008 | 8.861 | 8.943 | 8.403 | 8.548 | 795,671 | -0.18(-2.08%) |
Aug 14, 2008 | 8.766 | 8.821 | 8.684 | 8.730 | 735,052 | -0.10(-1.08%) |
Aug 13, 2008 | 8.884 | 9.111 | 8.594 | 8.825 | 1,194,832 | -0.08(-0.87%) |
Aug 12, 2008 | 8.566 | 8.988 | 8.494 | 8.902 | 910,548 | +0.33(+3.81%) |
Aug 11, 2008 | 7.981 | 8.616 | 7.981 | 8.575 | 681,224 | +0.61(+7.63%) |
Aug 08, 2008 | 7.754 | 8.026 | 7.754 | 7.967 | 635,627 | +0.24(+3.05%) |
Aug 07, 2008 | 7.564 | 7.768 | 7.564 | 7.732 | 523,542 | +0.16(+2.10%) |
Aug 06, 2008 | 7.859 | 7.859 | 7.568 | 7.573 | 554,144 | -0.32(-4.03%) |
Aug 05, 2008 | 7.691 | 7.972 | 7.595 | 7.890 | 664,183 | +0.28(+3.64%) |
Aug 04, 2008 | 7.555 | 7.668 | 7.373 | 7.614 | 329,769 | +0.07(+0.96%) |