Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.335 | 8.099 | 7.318 | 8.000 | 2,954,202 | +0.54(+7.21%) |
Oct 30, 2008 | 7.366 | 7.565 | 7.229 | 7.462 | 2,185,476 | +0.41(+5.78%) |
Oct 29, 2008 | 6.654 | 7.339 | 6.654 | 7.054 | 2,885,932 | +0.27(+3.99%) |
Oct 28, 2008 | 6.133 | 6.822 | 6.010 | 6.784 | 3,845,757 | +0.71(+11.67%) |
Oct 27, 2008 | 6.280 | 6.534 | 6.065 | 6.075 | 2,491,826 | -0.37(-5.74%) |
Oct 24, 2008 | 6.537 | 6.582 | 6.239 | 6.445 | 2,961,541 | -0.29(-4.37%) |
Oct 23, 2008 | 6.760 | 6.952 | 6.534 | 6.739 | 5,437,715 | -0.14(-1.99%) |
Oct 22, 2008 | 7.393 | 7.554 | 6.722 | 6.876 | 3,998,726 | -0.77(-10.04%) |
Oct 21, 2008 | 7.787 | 7.938 | 7.568 | 7.643 | 3,075,724 | -0.14(-1.85%) |
Oct 20, 2008 | 7.363 | 7.804 | 7.359 | 7.787 | 5,038,790 | +0.61(+8.54%) |
Oct 17, 2008 | 6.620 | 7.369 | 6.524 | 7.174 | 0 | +0.45(+6.67%) |
Oct 16, 2008 | 6.524 | 6.832 | 6.335 | 6.726 | 4,370,776 | +0.10(+1.45%) |
Oct 15, 2008 | 6.818 | 6.835 | 6.530 | 6.630 | 5,349,176 | -0.22(-3.15%) |
Oct 14, 2008 | 7.561 | 7.582 | 6.592 | 6.846 | 4,692,402 | -0.29(-4.12%) |
Oct 13, 2008 | 7.246 | 7.397 | 7.065 | 7.140 | 2,088,877 | +0.09(+1.31%) |
Oct 10, 2008 | 6.448 | 7.085 | 6.366 | 7.048 | 4,707,960 | +0.23(+3.31%) |
Oct 09, 2008 | 7.181 | 7.448 | 6.640 | 6.822 | 2,810,172 | -0.39(-5.37%) |
Oct 08, 2008 | 6.736 | 7.462 | 6.589 | 7.209 | 5,564,070 | +0.24(+3.44%) |
Oct 07, 2008 | 7.448 | 7.616 | 6.763 | 6.969 | 4,732,507 | -0.46(-6.22%) |
Oct 06, 2008 | 7.530 | 7.530 | 6.828 | 7.431 | 6,126,173 | -0.01(-0.14%) |
Oct 03, 2008 | 7.558 | 7.688 | 7.363 | 7.441 | 0 | +0.02(+0.23%) |
Oct 02, 2008 | 7.534 | 7.623 | 7.363 | 7.424 | 1,982,472 | -0.16(-2.12%) |
Oct 01, 2008 | 7.777 | 7.911 | 7.448 | 7.585 | 2,135,377 | -0.22(-2.77%) |
Sep 30, 2008 | 7.777 | 7.943 | 7.452 | 7.801 | 2,186,848 | +0.21(+2.71%) |
Sep 29, 2008 | 8.085 | 8.085 | 7.435 | 7.596 | 3,193,477 | -0.61(-7.43%) |
Sep 26, 2008 | 8.143 | 8.256 | 7.924 | 8.205 | 0 | -0.04(-0.54%) |
Sep 25, 2008 | 8.212 | 8.298 | 8.126 | 8.250 | 1,760,605 | +0.10(+1.18%) |
Sep 24, 2008 | 7.770 | 8.356 | 7.770 | 8.154 | 3,648,059 | -0.23(-2.78%) |
Sep 23, 2008 | 8.434 | 8.715 | 8.236 | 8.387 | 1,914,871 | -0.13(-1.53%) |
Sep 22, 2008 | 9.137 | 9.527 | 8.465 | 8.517 | 4,271,462 | -0.55(-6.12%) |
Sep 19, 2008 | 8.934 | 9.212 | 8.613 | 9.071 | 0 | +0.29(+3.27%) |
Sep 18, 2008 | 8.373 | 8.928 | 8.171 | 8.784 | 4,259,723 | +0.60(+7.37%) |
Sep 17, 2008 | 8.321 | 8.445 | 7.972 | 8.181 | 6,217,778 | -0.33(-3.90%) |
Sep 16, 2008 | 8.185 | 8.729 | 8.013 | 8.513 | 2,852,964 | +0.12(+1.44%) |
Sep 15, 2008 | 8.126 | 8.592 | 8.017 | 8.393 | 2,230,399 | +0.03(+0.32%) |
Sep 12, 2008 | 8.541 | 8.541 | 8.202 | 8.366 | 1,664,310 | -0.08(-0.89%) |
Sep 11, 2008 | 8.164 | 8.465 | 8.044 | 8.441 | 2,132,720 | +0.02(+0.20%) |
Sep 10, 2008 | 8.589 | 8.698 | 8.325 | 8.424 | 3,399,426 | -0.18(-2.11%) |
Sep 09, 2008 | 8.253 | 8.866 | 8.239 | 8.606 | 5,824,980 | +0.35(+4.19%) |
Sep 08, 2008 | 8.517 | 8.715 | 8.208 | 8.260 | 4,562,604 | +0.21(+2.64%) |
Sep 05, 2008 | 7.917 | 8.133 | 7.712 | 8.048 | 0 | +0.08(+0.95%) |
Sep 04, 2008 | 8.208 | 8.349 | 7.828 | 7.972 | 1,423,804 | -0.28(-3.36%) |
Sep 03, 2008 | 8.095 | 8.332 | 8.095 | 8.250 | 1,725,686 | -0.01(-0.08%) |
Sep 02, 2008 | 8.044 | 8.554 | 8.006 | 8.256 | 3,479,392 | +0.25(+3.17%) |
Aug 29, 2008 | 7.952 | 8.161 | 7.948 | 8.003 | 0 | +0.03(+0.43%) |
Aug 28, 2008 | 7.760 | 8.000 | 7.643 | 7.969 | 2,263,806 | +0.24(+3.10%) |
Aug 27, 2008 | 7.647 | 7.791 | 7.534 | 7.729 | 2,107,808 | +0.09(+1.12%) |
Aug 26, 2008 | 7.551 | 7.702 | 7.503 | 7.643 | 1,988,491 | -0.01(-0.13%) |
Aug 25, 2008 | 7.907 | 7.907 | 7.527 | 7.654 | 3,472,795 | -0.21(-2.70%) |
Aug 22, 2008 | 7.685 | 7.969 | 7.657 | 7.866 | 5,947,319 | +0.15(+2.00%) |
Aug 21, 2008 | 7.787 | 7.914 | 7.657 | 7.712 | 2,727,625 | -0.17(-2.17%) |
Aug 20, 2008 | 7.866 | 7.945 | 7.674 | 7.883 | 2,521,778 | -0.00(-0.04%) |
Aug 19, 2008 | 7.914 | 7.962 | 7.791 | 7.887 | 1,964,826 | -0.21(-2.54%) |
Aug 18, 2008 | 8.318 | 8.318 | 8.075 | 8.092 | 1,395,049 | -0.13(-1.54%) |
Aug 15, 2008 | 8.308 | 8.465 | 8.116 | 8.219 | 0 | -0.13(-1.52%) |
Aug 14, 2008 | 8.623 | 8.787 | 8.229 | 8.345 | 5,228,839 | -0.37(-4.24%) |
Aug 13, 2008 | 9.458 | 9.458 | 8.150 | 8.715 | 12,604,525 | -0.78(-8.22%) |
Aug 12, 2008 | 9.530 | 9.636 | 9.277 | 9.496 | 4,236,298 | +0.08(+0.87%) |
Aug 11, 2008 | 9.113 | 9.530 | 8.938 | 9.414 | 3,544,093 | +0.34(+3.70%) |
Aug 08, 2008 | 8.640 | 9.304 | 8.452 | 9.078 | 3,111,984 | +0.46(+5.37%) |
Aug 07, 2008 | 8.517 | 8.729 | 8.332 | 8.616 | 1,626,524 | -0.09(-1.02%) |
Aug 06, 2008 | 8.849 | 8.893 | 8.565 | 8.705 | 2,996,226 | -0.12(-1.32%) |
Aug 05, 2008 | 8.236 | 8.859 | 8.161 | 8.821 | 4,187,078 | +0.54(+6.49%) |
Aug 04, 2008 | 8.434 | 8.472 | 8.239 | 8.284 | 1,952,880 | -0.18(-2.10%) |