Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.218 | 8.499 | 8.184 | 8.336 | 3,101,544 | +0.10(+1.26%) |
Oct 30, 2008 | 8.111 | 8.260 | 7.926 | 8.232 | 2,295,649 | +0.27(+3.35%) |
Oct 29, 2008 | 7.732 | 8.246 | 7.718 | 7.965 | 2,718,456 | +0.23(+2.98%) |
Oct 28, 2008 | 7.206 | 7.734 | 7.048 | 7.734 | 2,738,609 | +0.55(+7.67%) |
Oct 27, 2008 | 7.119 | 7.417 | 7.023 | 7.183 | 2,396,577 | -0.04(-0.51%) |
Oct 24, 2008 | 7.293 | 7.470 | 7.029 | 7.220 | 3,523,665 | -0.45(-5.87%) |
Oct 23, 2008 | 7.436 | 7.675 | 7.175 | 7.670 | 4,626,596 | +0.24(+3.29%) |
Oct 22, 2008 | 7.487 | 7.591 | 7.307 | 7.425 | 2,468,623 | -0.19(-2.51%) |
Oct 21, 2008 | 7.667 | 7.912 | 7.588 | 7.616 | 2,409,221 | -0.16(-2.10%) |
Oct 20, 2008 | 7.712 | 7.833 | 7.521 | 7.779 | 3,056,405 | +0.18(+2.41%) |
Oct 17, 2008 | 7.276 | 7.973 | 7.228 | 7.597 | 3,957,064 | -0.24(-3.02%) |
Oct 16, 2008 | 7.304 | 7.858 | 7.099 | 7.833 | 5,073,952 | +0.57(+7.78%) |
Oct 15, 2008 | 7.653 | 7.678 | 7.203 | 7.268 | 3,923,396 | -0.48(-6.17%) |
Oct 14, 2008 | 8.184 | 8.260 | 7.600 | 7.746 | 4,255,089 | -0.29(-3.57%) |
Oct 13, 2008 | 8.016 | 8.286 | 7.535 | 8.033 | 4,827,324 | +0.27(+3.44%) |
Oct 10, 2008 | 7.105 | 7.957 | 6.967 | 7.765 | 6,926,535 | +0.41(+5.62%) |
Oct 09, 2008 | 8.241 | 8.381 | 7.352 | 7.352 | 7,196,183 | -0.80(-9.83%) |
Oct 08, 2008 | 8.052 | 8.614 | 8.013 | 8.153 | 7,344,896 | -0.06(-0.75%) |
Oct 07, 2008 | 8.207 | 8.465 | 8.190 | 8.215 | 3,368,898 | -0.11(-1.32%) |
Oct 06, 2008 | 8.215 | 8.435 | 8.063 | 8.325 | 6,005,043 | -0.02(-0.24%) |
Oct 03, 2008 | 8.286 | 8.474 | 8.179 | 8.345 | 0 | +0.14(+1.68%) |
Oct 02, 2008 | 8.128 | 8.294 | 7.943 | 8.207 | 2,761,333 | +0.06(+0.69%) |
Oct 01, 2008 | 8.201 | 8.294 | 8.061 | 8.151 | 3,086,332 | -0.10(-1.26%) |
Sep 30, 2008 | 8.038 | 8.308 | 7.873 | 8.255 | 3,902,532 | +0.27(+3.42%) |
Sep 29, 2008 | 7.878 | 8.232 | 7.782 | 7.982 | 3,427,287 | +0.00(+0.00%) |
Sep 26, 2008 | 7.805 | 7.999 | 7.704 | 7.982 | 0 | +0.09(+1.10%) |
Sep 25, 2008 | 7.720 | 7.957 | 7.692 | 7.895 | 2,746,046 | +0.21(+2.67%) |
Sep 24, 2008 | 7.855 | 7.976 | 7.653 | 7.689 | 2,673,950 | -0.12(-1.58%) |
Sep 23, 2008 | 7.959 | 8.125 | 7.802 | 7.813 | 2,339,430 | -0.07(-0.93%) |
Sep 22, 2008 | 7.948 | 8.151 | 7.872 | 7.886 | 2,823,026 | -0.14(-1.75%) |
Sep 19, 2008 | 8.856 | 8.988 | 7.732 | 8.027 | 0 | -0.53(-6.18%) |
Sep 18, 2008 | 8.061 | 8.558 | 7.805 | 8.555 | 6,091,018 | +0.62(+7.79%) |
Sep 17, 2008 | 8.111 | 8.179 | 7.937 | 7.937 | 3,124,753 | -0.26(-3.22%) |
Sep 16, 2008 | 7.794 | 8.221 | 7.656 | 8.201 | 3,686,157 | +0.29(+3.70%) |
Sep 15, 2008 | 7.937 | 8.111 | 7.698 | 7.909 | 2,067,416 | -0.14(-1.75%) |
Sep 12, 2008 | 7.898 | 8.063 | 7.883 | 8.049 | 3,461,496 | +0.13(+1.63%) |
Sep 11, 2008 | 7.709 | 7.920 | 7.605 | 7.920 | 3,533,165 | +0.20(+2.55%) |
Sep 10, 2008 | 7.749 | 7.779 | 7.619 | 7.723 | 3,929,112 | +0.04(+0.59%) |
Sep 09, 2008 | 7.788 | 7.788 | 7.611 | 7.678 | 4,275,519 | -0.07(-0.91%) |
Sep 08, 2008 | 7.872 | 7.928 | 7.639 | 7.749 | 4,374,316 | +0.02(+0.29%) |
Sep 05, 2008 | 7.622 | 7.753 | 7.597 | 7.726 | 0 | +0.07(+0.88%) |
Sep 04, 2008 | 7.560 | 7.785 | 7.521 | 7.659 | 5,780,179 | +0.13(+1.79%) |
Sep 03, 2008 | 7.650 | 7.861 | 7.422 | 7.524 | 6,239,443 | +0.05(+0.72%) |
Sep 02, 2008 | 7.501 | 7.689 | 7.453 | 7.470 | 3,948,212 | +0.04(+0.49%) |
Aug 29, 2008 | 7.276 | 7.538 | 7.276 | 7.434 | 0 | +0.11(+1.46%) |
Aug 28, 2008 | 7.197 | 7.358 | 7.195 | 7.327 | 6,976,052 | +0.16(+2.24%) |
Aug 27, 2008 | 6.916 | 7.223 | 6.897 | 7.167 | 6,384,308 | +0.24(+3.49%) |
Aug 26, 2008 | 7.127 | 7.164 | 6.613 | 6.925 | 12,716,179 | -0.25(-3.53%) |
Aug 25, 2008 | 7.282 | 7.296 | 7.116 | 7.178 | 4,291,940 | -0.13(-1.77%) |
Aug 22, 2008 | 7.355 | 7.411 | 7.254 | 7.307 | 3,572,482 | -0.04(-0.57%) |
Aug 21, 2008 | 7.287 | 7.355 | 7.217 | 7.349 | 4,138,173 | +0.04(+0.54%) |
Aug 20, 2008 | 7.431 | 7.490 | 7.217 | 7.310 | 4,025,611 | -0.10(-1.40%) |
Aug 19, 2008 | 7.465 | 7.476 | 7.361 | 7.414 | 3,971,331 | -0.08(-1.05%) |
Aug 18, 2008 | 7.687 | 7.692 | 7.459 | 7.493 | 5,351,343 | -0.14(-1.81%) |
Aug 15, 2008 | 7.917 | 7.962 | 7.493 | 7.630 | 0 | -0.23(-2.93%) |
Aug 14, 2008 | 8.972 | 8.988 | 7.302 | 7.861 | 23,776,356 | -1.13(-12.54%) |
Aug 13, 2008 | 9.062 | 9.188 | 8.918 | 8.988 | 3,348,383 | -0.04(-0.44%) |
Aug 12, 2008 | 9.036 | 9.123 | 8.896 | 9.028 | 2,798,840 | +0.02(+0.22%) |
Aug 11, 2008 | 8.890 | 9.064 | 8.870 | 9.008 | 3,000,556 | +0.12(+1.39%) |
Aug 08, 2008 | 8.710 | 9.140 | 8.710 | 8.884 | 3,068,669 | +0.14(+1.58%) |
Aug 07, 2008 | 8.730 | 8.786 | 8.271 | 8.747 | 2,287,056 | -0.04(-0.45%) |
Aug 06, 2008 | 8.786 | 8.868 | 8.530 | 8.786 | 1,916,857 | +0.01(+0.10%) |
Aug 05, 2008 | 8.603 | 8.786 | 8.570 | 8.778 | 3,174,982 | +0.24(+2.80%) |
Aug 04, 2008 | 8.505 | 8.654 | 8.370 | 8.539 | 2,212,150 | +0.05(+0.56%) |