Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.490 | 7.540 | 7.400 | 7.440 | 96,779 | -0.16(-2.11%) |
Oct 30, 2008 | 7.890 | 7.890 | 7.450 | 7.600 | 121,399 | -0.10(-1.30%) |
Oct 29, 2008 | 7.400 | 7.840 | 7.400 | 7.700 | 414,180 | +0.38(+5.19%) |
Oct 28, 2008 | 7.610 | 7.620 | 7.250 | 7.320 | 186,213 | -0.00(-0.06%) |
Oct 27, 2008 | 7.090 | 7.390 | 7.070 | 7.324 | 98,810 | +0.09(+1.24%) |
Oct 24, 2008 | 7.020 | 7.350 | 7.020 | 7.234 | 187,358 | -0.12(-1.57%) |
Oct 23, 2008 | 7.410 | 7.540 | 7.260 | 7.350 | 109,981 | -0.05(-0.68%) |
Oct 22, 2008 | 7.540 | 7.550 | 7.350 | 7.400 | 115,703 | -0.31(-4.02%) |
Oct 21, 2008 | 7.670 | 7.736 | 7.581 | 7.710 | 71,424 | -0.04(-0.52%) |
Oct 20, 2008 | 7.800 | 7.920 | 7.680 | 7.750 | 154,584 | +0.09(+1.17%) |
Oct 17, 2008 | 7.520 | 7.790 | 7.520 | 7.660 | 85,596 | +0.10(+1.32%) |
Oct 16, 2008 | 7.450 | 7.560 | 7.270 | 7.560 | 184,647 | +0.09(+1.20%) |
Oct 15, 2008 | 7.670 | 7.850 | 7.470 | 7.470 | 251,603 | -0.43(-5.44%) |
Oct 14, 2008 | 8.100 | 8.150 | 7.870 | 7.900 | 180,355 | -0.10(-1.20%) |
Oct 13, 2008 | 7.990 | 8.000 | 7.830 | 7.996 | 157,338 | +0.27(+3.45%) |
Oct 10, 2008 | 7.690 | 7.940 | 7.400 | 7.729 | 380,959 | -0.33(-4.10%) |
Oct 09, 2008 | 8.260 | 8.312 | 8.060 | 8.060 | 303,530 | -0.16(-1.95%) |
Oct 08, 2008 | 8.010 | 8.220 | 7.980 | 8.220 | 316,318 | +0.04(+0.49%) |
Oct 07, 2008 | 8.140 | 8.272 | 8.074 | 8.180 | 262,627 | +0.29(+3.68%) |
Oct 06, 2008 | 8.100 | 8.450 | 7.870 | 7.890 | 525,708 | -0.66(-7.72%) |
Oct 03, 2008 | 8.560 | 8.770 | 8.550 | 8.550 | 198,562 | -0.01(-0.12%) |
Oct 02, 2008 | 8.840 | 8.990 | 8.520 | 8.560 | 321,667 | -0.41(-4.57%) |
Oct 01, 2008 | 9.020 | 9.110 | 8.960 | 8.970 | 205,901 | -0.06(-0.66%) |
Sep 30, 2008 | 8.890 | 9.190 | 8.880 | 9.030 | 275,363 | -0.09(-0.99%) |
Sep 29, 2008 | 9.520 | 9.520 | 9.010 | 9.120 | 261,989 | -0.58(-5.98%) |
Sep 26, 2008 | 9.740 | 9.780 | 9.600 | 9.700 | 0 | -0.11(-1.12%) |
Sep 25, 2008 | 9.720 | 9.880 | 9.710 | 9.810 | 133,819 | -0.06(-0.61%) |
Sep 24, 2008 | 9.990 | 9.990 | 9.780 | 9.870 | 120,910 | -0.05(-0.50%) |
Sep 23, 2008 | 10.00 | 10.10 | 9.770 | 9.920 | 158,275 | -0.08(-0.80%) |
Sep 22, 2008 | 9.880 | 10.00 | 9.760 | 10.00 | 420,808 | +0.34(+3.52%) |
Sep 19, 2008 | 9.670 | 9.670 | 9.470 | 9.660 | 0 | +0.30(+3.21%) |
Sep 18, 2008 | 9.710 | 9.760 | 9.350 | 9.360 | 279,629 | -0.24(-2.50%) |
Sep 17, 2008 | 9.500 | 9.640 | 9.423 | 9.600 | 179,848 | +0.22(+2.35%) |
Sep 16, 2008 | 9.600 | 9.630 | 9.370 | 9.380 | 1,035,411 | -0.41(-4.19%) |
Sep 15, 2008 | 9.510 | 9.898 | 9.510 | 9.790 | 245,817 | -0.07(-0.71%) |
Sep 12, 2008 | 9.620 | 9.960 | 9.620 | 9.860 | 124,205 | +0.14(+1.44%) |
Sep 11, 2008 | 9.710 | 9.790 | 9.680 | 9.720 | 182,774 | -0.06(-0.61%) |
Sep 10, 2008 | 9.820 | 9.890 | 9.760 | 9.780 | 333,923 | -0.04(-0.41%) |
Sep 09, 2008 | 9.740 | 9.910 | 9.010 | 9.820 | 690,891 | -0.14(-1.41%) |
Sep 08, 2008 | 10.00 | 10.09 | 9.950 | 9.960 | 242,272 | -0.09(-0.90%) |
Sep 05, 2008 | 10.19 | 10.19 | 10.00 | 10.05 | 0 | -0.25(-2.43%) |
Sep 04, 2008 | 10.30 | 10.39 | 10.25 | 10.30 | 279,228 | -0.01(-0.10%) |
Sep 03, 2008 | 10.30 | 10.34 | 10.20 | 10.31 | 142,534 | -0.05(-0.48%) |
Sep 02, 2008 | 10.25 | 10.39 | 10.21 | 10.36 | 258,533 | -0.24(-2.26%) |
Aug 29, 2008 | 10.52 | 10.72 | 10.50 | 10.60 | 126,644 | -0.04(-0.38%) |
Aug 28, 2008 | 10.76 | 10.84 | 10.62 | 10.64 | 213,222 | -0.16(-1.48%) |
Aug 27, 2008 | 11.03 | 11.05 | 10.77 | 10.80 | 218,957 | -0.09(-0.83%) |
Aug 26, 2008 | 10.80 | 10.92 | 10.71 | 10.89 | 132,158 | -0.01(-0.09%) |
Aug 25, 2008 | 11.07 | 11.15 | 10.90 | 10.90 | 75,918 | -0.09(-0.82%) |
Aug 22, 2008 | 11.07 | 11.13 | 10.97 | 10.99 | 390,858 | -0.16(-1.43%) |
Aug 21, 2008 | 10.96 | 11.29 | 10.96 | 11.15 | 246,252 | +0.39(+3.62%) |
Aug 20, 2008 | 10.81 | 10.88 | 10.74 | 10.76 | 85,470 | +0.16(+1.51%) |
Aug 19, 2008 | 10.68 | 10.91 | 10.60 | 10.60 | 355,297 | -0.13(-1.21%) |
Aug 18, 2008 | 10.55 | 10.80 | 10.52 | 10.73 | 157,855 | +0.29(+2.78%) |
Aug 15, 2008 | 10.42 | 10.61 | 10.36 | 10.44 | 0 | -0.33(-3.06%) |
Aug 14, 2008 | 10.88 | 10.88 | 10.60 | 10.77 | 187,880 | -0.02(-0.19%) |
Aug 13, 2008 | 10.26 | 10.83 | 10.26 | 10.79 | 309,998 | +0.42(+4.05%) |
Aug 12, 2008 | 10.16 | 10.45 | 10.13 | 10.37 | 97,982 | +0.08(+0.78%) |
Aug 11, 2008 | 10.06 | 10.39 | 10.05 | 10.29 | 584,251 | +0.08(+0.78%) |
Aug 08, 2008 | 10.65 | 10.65 | 10.18 | 10.21 | 923,111 | -0.41(-3.86%) |
Aug 07, 2008 | 10.55 | 10.65 | 10.51 | 10.62 | 258,746 | +0.26(+2.51%) |
Aug 06, 2008 | 10.46 | 10.59 | 10.29 | 10.36 | 213,365 | -0.14(-1.33%) |
Aug 05, 2008 | 10.18 | 10.65 | 10.17 | 10.50 | 333,935 | +0.04(+0.38%) |
Aug 04, 2008 | 10.90 | 10.90 | 10.46 | 10.46 | 444,555 | -0.50(-4.56%) |