Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.962 | 7.285 | 6.821 | 7.250 | 624,566 | +0.26(+3.72%) |
Oct 30, 2008 | 6.434 | 7.011 | 6.434 | 6.990 | 355,517 | +0.57(+8.87%) |
Oct 29, 2008 | 6.322 | 6.680 | 6.322 | 6.420 | 365,640 | +0.09(+1.44%) |
Oct 28, 2008 | 5.970 | 6.357 | 5.851 | 6.329 | 469,861 | +0.51(+8.70%) |
Oct 27, 2008 | 5.822 | 6.244 | 5.801 | 5.822 | 559,096 | -0.06(-1.08%) |
Oct 24, 2008 | 5.717 | 6.026 | 5.640 | 5.886 | 453,470 | -0.24(-3.90%) |
Oct 23, 2008 | 6.188 | 6.378 | 5.780 | 6.125 | 492,505 | +0.01(+0.11%) |
Oct 22, 2008 | 6.026 | 6.244 | 6.019 | 6.118 | 415,242 | -0.05(-0.80%) |
Oct 21, 2008 | 6.258 | 6.371 | 6.097 | 6.167 | 366,192 | -0.15(-2.45%) |
Oct 20, 2008 | 6.181 | 6.329 | 6.083 | 6.322 | 264,525 | +0.23(+3.81%) |
Oct 17, 2008 | 6.258 | 6.504 | 5.977 | 6.090 | 604,664 | -0.39(-6.07%) |
Oct 16, 2008 | 6.371 | 6.659 | 5.914 | 6.483 | 862,298 | +0.18(+2.90%) |
Oct 15, 2008 | 6.856 | 7.046 | 6.301 | 6.301 | 555,445 | -0.77(-10.93%) |
Oct 14, 2008 | 6.990 | 7.285 | 6.828 | 7.074 | 731,192 | +0.32(+4.79%) |
Oct 13, 2008 | 6.181 | 6.751 | 6.019 | 6.751 | 545,425 | +0.87(+14.83%) |
Oct 10, 2008 | 5.351 | 6.076 | 5.351 | 5.879 | 1,094,261 | +0.17(+2.96%) |
Oct 09, 2008 | 6.603 | 6.666 | 5.710 | 5.710 | 481,742 | -0.89(-13.43%) |
Oct 08, 2008 | 6.730 | 7.032 | 6.582 | 6.596 | 636,327 | -0.27(-3.89%) |
Oct 07, 2008 | 7.784 | 7.791 | 6.849 | 6.863 | 397,806 | -0.81(-10.54%) |
Oct 06, 2008 | 7.791 | 7.897 | 7.229 | 7.672 | 537,844 | -0.38(-4.72%) |
Oct 03, 2008 | 8.748 | 8.748 | 7.974 | 8.052 | 0 | -0.58(-6.76%) |
Oct 02, 2008 | 9.345 | 9.373 | 8.621 | 8.635 | 314,497 | -0.78(-8.29%) |
Oct 01, 2008 | 9.472 | 9.627 | 9.261 | 9.416 | 196,411 | -0.11(-1.11%) |
Sep 30, 2008 | 9.402 | 9.535 | 9.148 | 9.521 | 272,542 | +0.28(+3.04%) |
Sep 29, 2008 | 9.648 | 9.817 | 9.240 | 9.240 | 242,145 | -0.60(-6.14%) |
Sep 26, 2008 | 9.845 | 9.992 | 9.711 | 9.845 | 0 | -0.18(-1.82%) |
Sep 25, 2008 | 10.17 | 10.22 | 10.02 | 10.03 | 244,674 | -0.04(-0.42%) |
Sep 24, 2008 | 10.44 | 10.48 | 10.06 | 10.07 | 292,261 | -0.21(-2.05%) |
Sep 23, 2008 | 10.37 | 10.75 | 10.28 | 10.28 | 363,049 | -0.22(-2.14%) |
Sep 22, 2008 | 10.75 | 10.84 | 10.48 | 10.51 | 450,341 | -0.22(-2.03%) |
Sep 19, 2008 | 10.19 | 10.98 | 10.19 | 10.72 | 0 | +0.91(+9.32%) |
Sep 18, 2008 | 9.809 | 9.880 | 9.022 | 9.809 | 561,677 | +0.23(+2.42%) |
Sep 17, 2008 | 10.32 | 10.32 | 9.577 | 9.577 | 332,098 | -0.90(-8.59%) |
Sep 16, 2008 | 9.845 | 10.48 | 9.845 | 10.48 | 390,431 | +0.41(+4.05%) |
Sep 15, 2008 | 10.19 | 10.51 | 10.03 | 10.07 | 207,028 | -0.46(-4.41%) |
Sep 12, 2008 | 10.44 | 10.55 | 10.23 | 10.53 | 250,348 | +0.09(+0.88%) |
Sep 11, 2008 | 10.17 | 10.46 | 10.08 | 10.44 | 198,898 | +0.14(+1.36%) |
Sep 10, 2008 | 10.10 | 10.40 | 10.10 | 10.30 | 185,684 | +0.30(+3.02%) |
Sep 09, 2008 | 10.11 | 10.31 | 9.985 | 9.999 | 405,262 | -0.12(-1.18%) |
Sep 08, 2008 | 10.24 | 10.24 | 9.985 | 10.12 | 212,841 | +0.23(+2.35%) |
Sep 05, 2008 | 9.831 | 9.978 | 9.591 | 9.887 | 0 | +0.05(+0.50%) |
Sep 04, 2008 | 9.978 | 10.02 | 9.781 | 9.838 | 333,772 | -0.16(-1.62%) |
Sep 03, 2008 | 9.922 | 10.20 | 9.880 | 9.999 | 667,724 | +0.04(+0.35%) |
Sep 02, 2008 | 10.32 | 10.50 | 9.887 | 9.964 | 397,498 | -0.35(-3.41%) |
Aug 29, 2008 | 10.54 | 10.59 | 10.29 | 10.32 | 0 | -0.23(-2.20%) |
Aug 28, 2008 | 10.20 | 10.61 | 10.18 | 10.55 | 456,748 | +0.25(+2.39%) |
Aug 27, 2008 | 10.20 | 10.55 | 10.15 | 10.30 | 356,008 | +0.08(+0.83%) |
Aug 26, 2008 | 10.18 | 10.22 | 9.985 | 10.22 | 240,072 | +0.04(+0.41%) |
Aug 25, 2008 | 10.44 | 10.44 | 10.06 | 10.18 | 282,544 | -0.30(-2.82%) |
Aug 22, 2008 | 10.46 | 10.60 | 10.37 | 10.47 | 0 | +0.08(+0.74%) |
Aug 21, 2008 | 10.57 | 10.67 | 10.38 | 10.39 | 202,740 | -0.21(-1.99%) |
Aug 20, 2008 | 10.57 | 10.72 | 10.42 | 10.60 | 210,056 | +0.13(+1.21%) |
Aug 19, 2008 | 10.67 | 10.71 | 10.44 | 10.48 | 146,639 | -0.23(-2.17%) |
Aug 18, 2008 | 10.86 | 10.98 | 10.62 | 10.71 | 322,192 | -0.10(-0.91%) |
Aug 15, 2008 | 10.99 | 11.00 | 10.68 | 10.81 | 0 | -0.10(-0.90%) |
Aug 14, 2008 | 10.86 | 10.97 | 10.79 | 10.91 | 202,484 | -0.01(-0.06%) |
Aug 13, 2008 | 10.80 | 10.96 | 10.64 | 10.91 | 299,010 | +0.14(+1.31%) |
Aug 12, 2008 | 10.60 | 10.81 | 10.60 | 10.77 | 297,271 | +0.13(+1.19%) |
Aug 11, 2008 | 10.41 | 10.65 | 10.27 | 10.65 | 312,554 | +0.21(+2.02%) |
Aug 08, 2008 | 10.05 | 10.47 | 9.971 | 10.44 | 290,994 | +0.30(+2.91%) |
Aug 07, 2008 | 10.44 | 10.48 | 10.12 | 10.14 | 329,985 | -0.43(-4.06%) |
Aug 06, 2008 | 11.08 | 11.08 | 10.55 | 10.57 | 400,033 | -0.41(-3.72%) |
Aug 05, 2008 | 10.10 | 10.99 | 9.809 | 10.98 | 749,105 | +0.88(+8.70%) |
Aug 04, 2008 | 10.48 | 10.48 | 10.08 | 10.10 | 367,405 | -0.32(-3.04%) |