Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.688 | 8.688 | 6.897 | 7.951 | 5,947,921 | -0.99(-11.07%) |
Oct 30, 2008 | 8.193 | 8.941 | 8.129 | 8.941 | 3,634,231 | +0.82(+10.04%) |
Oct 29, 2008 | 8.021 | 8.271 | 7.881 | 8.126 | 2,709,690 | +0.09(+1.12%) |
Oct 28, 2008 | 7.278 | 8.041 | 7.185 | 8.035 | 2,006,097 | +0.86(+11.93%) |
Oct 27, 2008 | 7.400 | 7.520 | 7.164 | 7.179 | 2,228,409 | -0.33(-4.35%) |
Oct 24, 2008 | 7.159 | 7.575 | 6.786 | 7.505 | 2,083,027 | +0.06(+0.82%) |
Oct 23, 2008 | 7.307 | 7.794 | 7.077 | 7.444 | 2,947,243 | +0.17(+2.32%) |
Oct 22, 2008 | 7.555 | 7.616 | 7.077 | 7.275 | 2,323,269 | -0.42(-5.49%) |
Oct 21, 2008 | 7.645 | 7.866 | 7.438 | 7.697 | 3,755,008 | +0.00(+0.00%) |
Oct 20, 2008 | 6.815 | 7.732 | 6.809 | 7.697 | 3,683,201 | +0.97(+14.37%) |
Oct 17, 2008 | 6.771 | 7.196 | 6.617 | 6.731 | 0 | -0.23(-3.35%) |
Oct 16, 2008 | 6.958 | 7.119 | 6.535 | 6.964 | 3,000,855 | +0.03(+0.38%) |
Oct 15, 2008 | 7.526 | 7.566 | 6.771 | 6.937 | 3,112,777 | -0.69(-9.08%) |
Oct 14, 2008 | 7.395 | 8.344 | 7.191 | 7.630 | 4,267,167 | +0.47(+6.55%) |
Oct 13, 2008 | 6.512 | 7.237 | 6.474 | 7.162 | 3,330,738 | +0.87(+13.84%) |
Oct 10, 2008 | 6.428 | 6.626 | 5.697 | 6.291 | 0 | -0.27(-4.17%) |
Oct 09, 2008 | 7.284 | 7.333 | 6.550 | 6.565 | 3,331,377 | -0.62(-8.63%) |
Oct 08, 2008 | 7.671 | 7.695 | 7.153 | 7.185 | 3,071,598 | -0.57(-7.39%) |
Oct 07, 2008 | 8.265 | 8.417 | 7.759 | 7.759 | 2,410,163 | -0.47(-5.73%) |
Oct 06, 2008 | 8.618 | 8.763 | 7.957 | 8.230 | 2,528,931 | -0.50(-5.77%) |
Oct 03, 2008 | 8.988 | 9.040 | 8.664 | 8.734 | 0 | -0.15(-1.67%) |
Oct 02, 2008 | 9.058 | 9.122 | 8.857 | 8.883 | 946,475 | -0.21(-2.31%) |
Oct 01, 2008 | 8.967 | 9.148 | 8.941 | 9.092 | 1,251,172 | +0.10(+1.10%) |
Sep 30, 2008 | 8.988 | 9.046 | 8.696 | 8.993 | 1,758,902 | +0.17(+1.91%) |
Sep 29, 2008 | 9.072 | 9.183 | 8.641 | 8.825 | 2,451,665 | -0.30(-3.26%) |
Sep 26, 2008 | 9.212 | 9.288 | 9.072 | 9.122 | 0 | -0.24(-2.55%) |
Sep 25, 2008 | 9.192 | 9.391 | 9.189 | 9.360 | 1,570,068 | +0.19(+2.03%) |
Sep 24, 2008 | 9.256 | 9.256 | 9.072 | 9.174 | 2,220,292 | -0.09(-0.94%) |
Sep 23, 2008 | 9.218 | 9.640 | 9.168 | 9.261 | 2,852,356 | +0.11(+1.18%) |
Sep 22, 2008 | 9.579 | 9.579 | 9.116 | 9.154 | 2,093,170 | -0.43(-4.53%) |
Sep 19, 2008 | 9.331 | 9.762 | 9.060 | 9.588 | 0 | +0.45(+4.94%) |
Sep 18, 2008 | 9.159 | 9.291 | 8.979 | 9.136 | 2,209,449 | +0.03(+0.35%) |
Sep 17, 2008 | 9.384 | 9.451 | 9.092 | 9.104 | 2,224,158 | -0.33(-3.52%) |
Sep 16, 2008 | 9.585 | 9.649 | 9.069 | 9.436 | 4,149,006 | -0.18(-1.91%) |
Sep 15, 2008 | 9.861 | 9.987 | 9.585 | 9.620 | 1,716,792 | -0.39(-3.93%) |
Sep 12, 2008 | 9.809 | 10.02 | 9.780 | 10.01 | 0 | +0.13(+1.30%) |
Sep 11, 2008 | 9.777 | 9.914 | 9.643 | 9.885 | 1,209,245 | +0.06(+0.65%) |
Sep 10, 2008 | 9.815 | 9.987 | 9.777 | 9.821 | 2,107,986 | -0.03(-0.30%) |
Sep 09, 2008 | 10.06 | 10.12 | 9.850 | 9.850 | 2,484,126 | -0.20(-2.00%) |
Sep 08, 2008 | 9.908 | 10.07 | 9.908 | 10.05 | 1,525,462 | +0.20(+2.07%) |
Sep 05, 2008 | 9.829 | 9.963 | 9.791 | 9.847 | 0 | +0.01(+0.06%) |
Sep 04, 2008 | 9.757 | 9.908 | 9.678 | 9.841 | 4,500,974 | +0.13(+1.38%) |
Sep 03, 2008 | 9.759 | 9.856 | 9.684 | 9.707 | 946,787 | -0.08(-0.83%) |
Sep 02, 2008 | 9.885 | 9.990 | 9.786 | 9.789 | 2,073,365 | -0.03(-0.27%) |
Aug 29, 2008 | 10.04 | 10.06 | 9.780 | 9.815 | 0 | -0.27(-2.71%) |
Aug 28, 2008 | 10.05 | 10.09 | 9.914 | 10.09 | 752,607 | +0.09(+0.90%) |
Aug 27, 2008 | 9.952 | 10.03 | 9.943 | 9.998 | 674,901 | +0.06(+0.62%) |
Aug 26, 2008 | 9.765 | 9.937 | 9.736 | 9.937 | 1,122,120 | +0.18(+1.85%) |
Aug 25, 2008 | 9.864 | 9.890 | 9.698 | 9.757 | 741,609 | -0.13(-1.33%) |
Aug 22, 2008 | 9.850 | 9.957 | 9.832 | 9.888 | 0 | +0.04(+0.44%) |
Aug 21, 2008 | 9.838 | 9.923 | 9.771 | 9.844 | 1,174,531 | +0.00(+0.00%) |
Aug 20, 2008 | 9.896 | 9.902 | 9.774 | 9.844 | 1,151,440 | -0.04(-0.38%) |
Aug 19, 2008 | 9.815 | 9.888 | 9.791 | 9.882 | 1,258,208 | +0.06(+0.65%) |
Aug 18, 2008 | 9.698 | 9.908 | 9.690 | 9.818 | 1,340,171 | +0.12(+1.26%) |
Aug 15, 2008 | 9.503 | 9.713 | 9.497 | 9.695 | 0 | +0.23(+2.43%) |
Aug 14, 2008 | 9.526 | 9.564 | 9.407 | 9.465 | 786,249 | -0.08(-0.79%) |
Aug 13, 2008 | 9.465 | 9.553 | 9.442 | 9.541 | 1,128,112 | +0.07(+0.77%) |
Aug 12, 2008 | 9.553 | 9.576 | 9.439 | 9.468 | 1,117,722 | -0.08(-0.88%) |
Aug 11, 2008 | 9.544 | 9.591 | 9.451 | 9.553 | 1,655,489 | -0.02(-0.21%) |
Aug 08, 2008 | 9.349 | 9.573 | 9.276 | 9.573 | 1,637,940 | +0.25(+2.69%) |
Aug 07, 2008 | 9.433 | 9.442 | 9.296 | 9.323 | 1,309,574 | -0.14(-1.45%) |
Aug 06, 2008 | 9.506 | 9.547 | 9.325 | 9.459 | 2,184,229 | -0.04(-0.43%) |
Aug 05, 2008 | 9.337 | 9.541 | 9.302 | 9.500 | 1,406,907 | +0.14(+1.46%) |
Aug 04, 2008 | 9.328 | 9.459 | 9.203 | 9.363 | 1,538,018 | +0.06(+0.59%) |