Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.197 | 7.540 | 7.135 | 7.439 | 0 | +0.10(+1.35%) |
Oct 30, 2008 | 7.422 | 7.447 | 7.163 | 7.340 | 7,534,347 | +0.12(+1.65%) |
Oct 29, 2008 | 7.080 | 7.430 | 7.029 | 7.221 | 4,282,247 | +0.36(+5.17%) |
Oct 28, 2008 | 6.432 | 6.876 | 6.259 | 6.865 | 7,268,078 | +0.48(+7.47%) |
Oct 27, 2008 | 6.431 | 6.636 | 6.343 | 6.388 | 3,219,564 | -0.44(-6.44%) |
Oct 24, 2008 | 6.525 | 7.038 | 6.525 | 6.828 | 0 | -0.37(-5.11%) |
Oct 23, 2008 | 6.965 | 7.297 | 6.869 | 7.195 | 6,811,280 | +0.03(+0.36%) |
Oct 22, 2008 | 7.538 | 7.545 | 6.998 | 7.170 | 6,694,581 | -0.84(-10.52%) |
Oct 21, 2008 | 8.215 | 8.303 | 7.971 | 8.013 | 7,340,850 | -0.73(-8.36%) |
Oct 20, 2008 | 8.484 | 8.744 | 8.400 | 8.744 | 3,728,673 | +0.46(+5.52%) |
Oct 17, 2008 | 8.095 | 8.608 | 8.075 | 8.286 | 0 | +0.06(+0.70%) |
Oct 16, 2008 | 8.100 | 8.268 | 7.710 | 8.229 | 6,264,442 | +0.37(+4.69%) |
Oct 15, 2008 | 8.521 | 8.575 | 7.848 | 7.860 | 5,670,872 | -0.45(-5.44%) |
Oct 14, 2008 | 8.821 | 8.870 | 8.312 | 8.312 | 6,705,807 | -0.26(-3.02%) |
Oct 13, 2008 | 8.111 | 8.571 | 8.017 | 8.571 | 4,401,735 | +1.03(+13.73%) |
Oct 10, 2008 | 7.289 | 7.709 | 7.135 | 7.536 | 0 | -0.39(-4.97%) |
Oct 09, 2008 | 8.560 | 8.612 | 7.896 | 7.930 | 5,854,718 | -0.65(-7.58%) |
Oct 08, 2008 | 8.813 | 8.968 | 8.451 | 8.580 | 4,002,857 | -0.24(-2.75%) |
Oct 07, 2008 | 9.328 | 9.380 | 8.809 | 8.823 | 3,388,282 | -0.14(-1.53%) |
Oct 06, 2008 | 9.146 | 9.203 | 8.666 | 8.959 | 6,153,062 | -0.41(-4.41%) |
Oct 03, 2008 | 9.376 | 9.736 | 9.320 | 9.372 | 0 | -0.02(-0.21%) |
Oct 02, 2008 | 9.598 | 9.614 | 9.388 | 9.392 | 1,840,180 | -0.36(-3.68%) |
Oct 01, 2008 | 9.630 | 9.815 | 9.536 | 9.752 | 1,541,933 | +0.17(+1.75%) |
Sep 30, 2008 | 9.529 | 9.606 | 9.443 | 9.584 | 2,640,383 | +0.16(+1.65%) |
Sep 29, 2008 | 9.851 | 9.862 | 9.272 | 9.429 | 3,530,446 | -0.72(-7.11%) |
Sep 26, 2008 | 10.09 | 10.15 | 9.977 | 10.15 | 0 | +0.03(+0.26%) |
Sep 25, 2008 | 10.13 | 10.16 | 10.06 | 10.12 | 2,104,741 | +0.42(+4.28%) |
Sep 24, 2008 | 10.06 | 10.06 | 9.641 | 9.708 | 6,289,191 | -0.43(-4.23%) |
Sep 23, 2008 | 10.36 | 10.39 | 10.06 | 10.14 | 3,970,171 | -0.22(-2.14%) |
Sep 22, 2008 | 10.35 | 10.61 | 10.27 | 10.36 | 2,842,086 | -0.05(-0.53%) |
Sep 19, 2008 | 10.19 | 10.47 | 10.13 | 10.41 | 0 | +0.46(+4.66%) |
Sep 18, 2008 | 9.761 | 9.992 | 9.674 | 9.949 | 3,911,012 | +0.39(+4.07%) |
Sep 17, 2008 | 9.682 | 9.777 | 9.461 | 9.560 | 3,574,634 | -0.12(-1.27%) |
Sep 16, 2008 | 9.677 | 9.769 | 9.392 | 9.683 | 4,328,396 | +0.13(+1.35%) |
Sep 15, 2008 | 9.588 | 9.651 | 9.473 | 9.555 | 4,592,428 | -0.39(-3.95%) |
Sep 12, 2008 | 9.752 | 9.974 | 9.712 | 9.948 | 0 | +0.29(+3.06%) |
Sep 11, 2008 | 9.411 | 9.653 | 9.387 | 9.653 | 2,689,367 | +0.12(+1.28%) |
Sep 10, 2008 | 9.630 | 9.659 | 9.513 | 9.531 | 3,386,813 | +0.05(+0.57%) |
Sep 09, 2008 | 9.698 | 9.725 | 9.470 | 9.477 | 3,289,687 | -0.18(-1.85%) |
Sep 08, 2008 | 9.740 | 9.757 | 9.560 | 9.655 | 3,471,772 | +0.11(+1.15%) |
Sep 05, 2008 | 9.619 | 9.634 | 9.433 | 9.545 | 0 | -0.12(-1.22%) |
Sep 04, 2008 | 10.06 | 10.08 | 9.661 | 9.663 | 3,553,100 | -0.44(-4.31%) |
Sep 03, 2008 | 10.09 | 10.12 | 10.03 | 10.10 | 3,535,474 | +0.14(+1.37%) |
Sep 02, 2008 | 9.677 | 10.07 | 9.677 | 9.962 | 1,527,268 | +0.03(+0.32%) |
Aug 29, 2008 | 9.992 | 10.03 | 9.922 | 9.930 | 0 | -0.10(-0.95%) |
Aug 28, 2008 | 10.03 | 10.06 | 9.981 | 10.03 | 2,035,326 | +0.11(+1.12%) |
Aug 27, 2008 | 9.909 | 9.930 | 9.842 | 9.914 | 1,189,227 | +0.26(+2.68%) |
Aug 26, 2008 | 9.626 | 9.716 | 9.598 | 9.655 | 1,201,900 | -0.05(-0.57%) |
Aug 25, 2008 | 9.787 | 9.836 | 9.666 | 9.710 | 1,847,669 | -0.14(-1.46%) |
Aug 22, 2008 | 9.805 | 9.907 | 9.800 | 9.854 | 0 | +0.05(+0.49%) |
Aug 21, 2008 | 9.767 | 9.821 | 9.702 | 9.805 | 2,058,032 | +0.04(+0.37%) |
Aug 20, 2008 | 9.750 | 9.793 | 9.704 | 9.769 | 2,334,110 | +0.08(+0.87%) |
Aug 19, 2008 | 9.750 | 9.762 | 9.636 | 9.685 | 1,745,411 | -0.10(-1.07%) |
Aug 18, 2008 | 9.923 | 9.923 | 9.753 | 9.789 | 1,491,673 | +0.03(+0.29%) |
Aug 15, 2008 | 9.783 | 9.803 | 9.733 | 9.761 | 0 | -0.11(-1.11%) |
Aug 14, 2008 | 9.852 | 9.951 | 9.824 | 9.871 | 2,908,532 | -0.18(-1.77%) |
Aug 13, 2008 | 10.08 | 10.11 | 9.978 | 10.05 | 2,009,115 | -0.04(-0.40%) |
Aug 12, 2008 | 10.12 | 10.15 | 10.05 | 10.09 | 2,250,627 | -0.01(-0.08%) |
Aug 11, 2008 | 10.11 | 10.16 | 10.05 | 10.10 | 1,268,242 | +0.01(+0.13%) |
Aug 08, 2008 | 9.922 | 10.12 | 9.886 | 10.08 | 2,282,702 | -0.05(-0.46%) |
Aug 07, 2008 | 10.24 | 10.24 | 10.12 | 10.13 | 2,697,639 | -0.32(-3.10%) |
Aug 06, 2008 | 10.38 | 10.48 | 10.32 | 10.46 | 2,116,855 | -0.09(-0.83%) |
Aug 05, 2008 | 10.42 | 10.55 | 10.37 | 10.54 | 3,065,301 | +0.22(+2.16%) |
Aug 04, 2008 | 10.29 | 10.39 | 10.28 | 10.32 | 3,336,739 | +0.01(+0.09%) |