Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.211 | 7.555 | 7.149 | 7.454 | 0 | +0.10(+1.35%) |
Oct 30, 2008 | 7.436 | 7.462 | 7.177 | 7.354 | 7,519,596 | +0.12(+1.65%) |
Oct 29, 2008 | 7.094 | 7.444 | 7.043 | 7.235 | 4,273,862 | +0.36(+5.17%) |
Oct 28, 2008 | 6.445 | 6.890 | 6.272 | 6.879 | 7,253,848 | +0.48(+7.47%) |
Oct 27, 2008 | 6.444 | 6.649 | 6.355 | 6.401 | 3,213,260 | -0.44(-6.44%) |
Oct 24, 2008 | 6.538 | 7.052 | 6.538 | 6.841 | 0 | -0.37(-5.11%) |
Oct 23, 2008 | 6.978 | 7.311 | 6.883 | 7.209 | 6,797,943 | +0.03(+0.36%) |
Oct 22, 2008 | 7.553 | 7.560 | 7.012 | 7.184 | 6,681,473 | -0.84(-10.52%) |
Oct 21, 2008 | 8.232 | 8.319 | 7.987 | 8.029 | 7,326,477 | -0.73(-8.36%) |
Oct 20, 2008 | 8.500 | 8.761 | 8.417 | 8.761 | 3,721,372 | +0.46(+5.52%) |
Oct 17, 2008 | 8.111 | 8.625 | 8.090 | 8.303 | 0 | +0.06(+0.70%) |
Oct 16, 2008 | 8.116 | 8.284 | 7.725 | 8.245 | 6,252,176 | +0.37(+4.69%) |
Oct 15, 2008 | 8.538 | 8.592 | 7.863 | 7.876 | 5,659,769 | -0.45(-5.44%) |
Oct 14, 2008 | 8.839 | 8.887 | 8.328 | 8.328 | 6,692,678 | -0.26(-3.02%) |
Oct 13, 2008 | 8.127 | 8.587 | 8.033 | 8.587 | 4,393,116 | +1.04(+13.73%) |
Oct 10, 2008 | 7.303 | 7.724 | 7.149 | 7.550 | 0 | -0.39(-4.97%) |
Oct 09, 2008 | 8.577 | 8.629 | 7.912 | 7.945 | 5,843,255 | -0.65(-7.58%) |
Oct 08, 2008 | 8.831 | 8.985 | 8.468 | 8.597 | 3,995,019 | -0.24(-2.75%) |
Oct 07, 2008 | 9.346 | 9.399 | 8.827 | 8.840 | 3,381,648 | -0.14(-1.53%) |
Oct 06, 2008 | 9.164 | 9.222 | 8.683 | 8.977 | 6,141,014 | -0.41(-4.41%) |
Oct 03, 2008 | 9.395 | 9.755 | 9.338 | 9.391 | 0 | -0.02(-0.21%) |
Oct 02, 2008 | 9.616 | 9.633 | 9.407 | 9.411 | 1,836,577 | -0.36(-3.68%) |
Oct 01, 2008 | 9.649 | 9.834 | 9.555 | 9.771 | 1,538,914 | +0.17(+1.75%) |
Sep 30, 2008 | 9.548 | 9.624 | 9.462 | 9.603 | 2,635,213 | +0.16(+1.65%) |
Sep 29, 2008 | 9.870 | 9.881 | 9.290 | 9.447 | 3,523,534 | -0.72(-7.11%) |
Sep 26, 2008 | 10.11 | 10.17 | 9.997 | 10.17 | 0 | +0.03(+0.27%) |
Sep 25, 2008 | 10.15 | 10.18 | 10.08 | 10.14 | 2,100,620 | +0.42(+4.28%) |
Sep 24, 2008 | 10.08 | 10.08 | 9.659 | 9.727 | 6,276,877 | -0.43(-4.23%) |
Sep 23, 2008 | 10.38 | 10.41 | 10.08 | 10.16 | 3,962,397 | -0.22(-2.14%) |
Sep 22, 2008 | 10.37 | 10.63 | 10.29 | 10.38 | 2,836,521 | -0.05(-0.53%) |
Sep 19, 2008 | 10.21 | 10.49 | 10.15 | 10.43 | 0 | +0.46(+4.66%) |
Sep 18, 2008 | 9.780 | 10.01 | 9.693 | 9.968 | 3,903,354 | +0.39(+4.07%) |
Sep 17, 2008 | 9.701 | 9.796 | 9.479 | 9.579 | 3,567,635 | -0.12(-1.27%) |
Sep 16, 2008 | 9.696 | 9.788 | 9.411 | 9.702 | 4,319,922 | +0.13(+1.35%) |
Sep 15, 2008 | 9.607 | 9.670 | 9.492 | 9.573 | 4,583,436 | -0.39(-3.95%) |
Sep 12, 2008 | 9.771 | 9.994 | 9.731 | 9.967 | 0 | +0.30(+3.06%) |
Sep 11, 2008 | 9.430 | 9.672 | 9.406 | 9.672 | 2,684,101 | +0.12(+1.28%) |
Sep 10, 2008 | 9.649 | 9.678 | 9.532 | 9.549 | 3,380,181 | +0.05(+0.57%) |
Sep 09, 2008 | 9.717 | 9.744 | 9.489 | 9.496 | 3,283,246 | -0.18(-1.85%) |
Sep 08, 2008 | 9.759 | 9.776 | 9.579 | 9.674 | 3,464,975 | +0.11(+1.15%) |
Sep 05, 2008 | 9.638 | 9.653 | 9.451 | 9.564 | 0 | -0.12(-1.22%) |
Sep 04, 2008 | 10.08 | 10.10 | 9.680 | 9.682 | 3,546,143 | -0.44(-4.31%) |
Sep 03, 2008 | 10.11 | 10.14 | 10.05 | 10.12 | 3,528,551 | +0.14(+1.37%) |
Sep 02, 2008 | 9.696 | 10.09 | 9.696 | 9.982 | 1,524,278 | +0.03(+0.32%) |
Aug 29, 2008 | 10.01 | 10.05 | 9.941 | 9.950 | 0 | -0.10(-0.95%) |
Aug 28, 2008 | 10.05 | 10.08 | 10.00 | 10.04 | 2,031,341 | +0.11(+1.12%) |
Aug 27, 2008 | 9.928 | 9.950 | 9.861 | 9.933 | 1,186,899 | +0.26(+2.68%) |
Aug 26, 2008 | 9.645 | 9.735 | 9.616 | 9.674 | 1,199,547 | -0.06(-0.57%) |
Aug 25, 2008 | 9.806 | 9.856 | 9.685 | 9.729 | 1,844,051 | -0.14(-1.46%) |
Aug 22, 2008 | 9.825 | 9.927 | 9.819 | 9.873 | 0 | +0.05(+0.49%) |
Aug 21, 2008 | 9.786 | 9.841 | 9.721 | 9.825 | 2,054,002 | +0.04(+0.37%) |
Aug 20, 2008 | 9.770 | 9.813 | 9.723 | 9.788 | 2,329,540 | +0.08(+0.87%) |
Aug 19, 2008 | 9.770 | 9.782 | 9.655 | 9.704 | 1,741,994 | -0.10(-1.07%) |
Aug 18, 2008 | 9.943 | 9.943 | 9.772 | 9.809 | 1,488,753 | +0.03(+0.29%) |
Aug 15, 2008 | 9.802 | 9.822 | 9.752 | 9.780 | 0 | -0.11(-1.11%) |
Aug 14, 2008 | 9.872 | 9.970 | 9.843 | 9.890 | 2,902,837 | -0.18(-1.77%) |
Aug 13, 2008 | 10.10 | 10.13 | 9.998 | 10.07 | 2,005,181 | -0.04(-0.40%) |
Aug 12, 2008 | 10.14 | 10.17 | 10.07 | 10.11 | 2,246,221 | -0.01(-0.08%) |
Aug 11, 2008 | 10.13 | 10.18 | 10.07 | 10.12 | 1,265,759 | +0.01(+0.13%) |
Aug 08, 2008 | 9.941 | 10.14 | 9.905 | 10.10 | 2,278,232 | -0.05(-0.46%) |
Aug 07, 2008 | 10.26 | 10.26 | 10.14 | 10.15 | 2,692,357 | -0.33(-3.10%) |
Aug 06, 2008 | 10.40 | 10.50 | 10.34 | 10.48 | 2,112,710 | -0.09(-0.83%) |
Aug 05, 2008 | 10.44 | 10.57 | 10.39 | 10.56 | 3,059,299 | +0.22(+2.16%) |
Aug 04, 2008 | 10.31 | 10.41 | 10.30 | 10.34 | 3,330,206 | +0.01(+0.09%) |