Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.441 | 8.923 | 8.272 | 8.841 | 8,254,788 | +0.31(+3.67%) |
Oct 30, 2008 | 8.673 | 8.771 | 8.318 | 8.528 | 7,825,566 | +0.20(+2.45%) |
Oct 29, 2008 | 7.983 | 8.643 | 7.842 | 8.324 | 17,523,758 | +0.34(+4.23%) |
Oct 28, 2008 | 7.485 | 8.013 | 6.932 | 7.986 | 14,911,045 | +0.75(+10.31%) |
Oct 27, 2008 | 7.493 | 7.896 | 7.232 | 7.240 | 15,428,446 | -0.52(-6.70%) |
Oct 24, 2008 | 7.447 | 8.239 | 7.319 | 7.760 | 15,460,133 | -0.44(-5.38%) |
Oct 23, 2008 | 8.166 | 8.580 | 7.738 | 8.201 | 22,225,176 | -0.16(-1.95%) |
Oct 22, 2008 | 8.765 | 8.915 | 8.076 | 8.365 | 24,755,138 | -0.65(-7.19%) |
Oct 21, 2008 | 8.986 | 9.501 | 8.787 | 9.013 | 108,441,360 | -0.10(-1.05%) |
Oct 20, 2008 | 8.689 | 9.111 | 8.594 | 9.108 | 17,099,272 | +0.67(+7.91%) |
Oct 17, 2008 | 8.002 | 8.972 | 8.000 | 8.441 | 24,890,016 | +0.79(+10.32%) |
Oct 16, 2008 | 7.286 | 7.651 | 6.845 | 7.651 | 13,452,838 | +0.36(+5.01%) |
Oct 15, 2008 | 7.845 | 8.163 | 7.253 | 7.286 | 8,381,604 | -0.97(-11.77%) |
Oct 14, 2008 | 8.438 | 8.555 | 7.883 | 8.259 | 13,266,920 | +0.08(+0.97%) |
Oct 13, 2008 | 7.523 | 8.188 | 7.501 | 8.180 | 13,044,950 | +1.13(+16.08%) |
Oct 10, 2008 | 6.390 | 7.480 | 6.199 | 7.046 | 17,717,004 | +0.31(+4.53%) |
Oct 09, 2008 | 7.616 | 7.681 | 6.597 | 6.741 | 17,451,576 | -0.61(-8.33%) |
Oct 08, 2008 | 7.283 | 7.899 | 7.036 | 7.354 | 11,512,269 | -0.16(-2.10%) |
Oct 07, 2008 | 8.160 | 8.414 | 7.381 | 7.512 | 11,822,484 | -0.51(-6.41%) |
Oct 06, 2008 | 8.305 | 8.466 | 7.431 | 8.027 | 13,262,955 | -0.53(-6.21%) |
Oct 03, 2008 | 8.741 | 9.247 | 8.422 | 8.558 | 7,512,377 | -0.02(-0.29%) |
Oct 02, 2008 | 8.948 | 8.948 | 8.528 | 8.583 | 6,275,633 | -0.28(-3.20%) |
Oct 01, 2008 | 8.866 | 8.866 | 8.131 | 8.866 | 8,137,242 | +0.54(+6.48%) |
Sep 30, 2008 | 8.073 | 8.643 | 7.913 | 8.327 | 9,938,072 | +0.43(+5.41%) |
Sep 29, 2008 | 8.692 | 8.989 | 7.899 | 7.899 | 10,213,618 | -0.98(-11.04%) |
Sep 26, 2008 | 8.711 | 9.038 | 8.466 | 8.880 | 8,775,665 | +0.11(+1.24%) |
Sep 25, 2008 | 8.648 | 8.934 | 8.580 | 8.771 | 9,210,850 | +0.23(+2.68%) |
Sep 24, 2008 | 9.490 | 9.490 | 8.523 | 8.542 | 8,770,738 | -0.45(-4.97%) |
Sep 23, 2008 | 9.340 | 9.626 | 8.948 | 8.989 | 9,003,205 | -0.21(-2.28%) |
Sep 22, 2008 | 9.683 | 9.795 | 9.166 | 9.198 | 10,126,662 | -1.37(-12.96%) |
Sep 19, 2008 | 9.533 | 10.57 | 9.021 | 10.57 | 18,863,338 | +1.57(+17.47%) |
Sep 18, 2008 | 7.926 | 9.266 | 7.760 | 8.997 | 38,732,692 | +1.16(+14.85%) |
Sep 17, 2008 | 7.716 | 8.210 | 7.629 | 7.834 | 30,522,534 | +0.07(+0.95%) |
Sep 16, 2008 | 7.627 | 7.888 | 7.381 | 7.760 | 21,139,692 | -0.07(-0.90%) |
Sep 15, 2008 | 8.032 | 8.515 | 7.815 | 7.831 | 12,506,641 | -0.68(-8.00%) |
Sep 12, 2008 | 8.444 | 8.648 | 8.338 | 8.512 | 9,463,924 | -0.01(-0.13%) |
Sep 11, 2008 | 8.171 | 8.525 | 7.929 | 8.523 | 11,930,866 | +0.13(+1.56%) |
Sep 10, 2008 | 8.495 | 8.577 | 8.177 | 8.392 | 12,493,615 | -0.05(-0.61%) |
Sep 09, 2008 | 9.016 | 9.065 | 8.422 | 8.444 | 14,575,377 | -0.65(-7.19%) |
Sep 08, 2008 | 9.029 | 9.149 | 8.596 | 9.097 | 13,109,298 | +0.32(+3.66%) |
Sep 05, 2008 | 8.596 | 8.803 | 8.308 | 8.776 | 10,689,900 | +0.15(+1.77%) |
Sep 04, 2008 | 8.964 | 9.176 | 8.607 | 8.624 | 11,637,025 | -0.46(-5.10%) |
Sep 03, 2008 | 9.013 | 9.220 | 8.899 | 9.087 | 10,392,178 | +0.04(+0.45%) |
Sep 02, 2008 | 9.013 | 9.261 | 8.934 | 9.046 | 10,718,922 | +0.14(+1.59%) |
Aug 29, 2008 | 8.999 | 9.029 | 8.776 | 8.904 | 8,239,548 | -0.13(-1.45%) |
Aug 28, 2008 | 8.634 | 9.048 | 8.610 | 9.035 | 10,836,934 | +0.46(+5.34%) |
Aug 27, 2008 | 8.569 | 8.594 | 8.359 | 8.577 | 9,832,876 | +0.07(+0.86%) |
Aug 26, 2008 | 8.433 | 8.609 | 8.335 | 8.504 | 10,089,508 | +0.07(+0.77%) |
Aug 25, 2008 | 8.474 | 8.662 | 8.425 | 8.438 | 7,373,317 | -0.25(-2.82%) |
Aug 22, 2008 | 8.531 | 8.692 | 8.498 | 8.683 | 8,872,259 | +0.25(+2.91%) |
Aug 21, 2008 | 8.634 | 8.702 | 8.397 | 8.438 | 11,846,362 | -0.32(-3.70%) |
Aug 20, 2008 | 8.670 | 8.768 | 8.422 | 8.762 | 10,854,696 | +0.20(+2.32%) |
Aug 19, 2008 | 8.675 | 8.708 | 8.449 | 8.564 | 12,568,918 | -0.16(-1.78%) |
Aug 18, 2008 | 9.296 | 9.353 | 8.683 | 8.719 | 9,667,695 | -0.65(-6.89%) |
Aug 15, 2008 | 9.277 | 9.476 | 9.136 | 9.364 | 9,999,505 | +0.09(+1.00%) |
Aug 14, 2008 | 8.762 | 9.274 | 8.762 | 9.272 | 10,202,957 | +0.52(+5.98%) |
Aug 13, 2008 | 8.708 | 8.910 | 8.534 | 8.749 | 9,746,266 | +0.01(+0.09%) |
Aug 12, 2008 | 9.070 | 9.234 | 8.591 | 8.741 | 17,608,278 | -0.38(-4.15%) |
Aug 11, 2008 | 9.127 | 9.329 | 8.931 | 9.119 | 15,101,306 | -0.07(-0.74%) |
Aug 08, 2008 | 8.555 | 9.220 | 8.444 | 9.187 | 18,258,030 | +0.63(+7.42%) |
Aug 07, 2008 | 8.387 | 8.825 | 8.174 | 8.553 | 23,338,626 | +0.14(+1.65%) |
Aug 06, 2008 | 7.632 | 8.580 | 7.564 | 8.414 | 31,613,856 | +1.22(+16.92%) |
Aug 05, 2008 | 7.101 | 7.275 | 7.082 | 7.196 | 16,121,723 | +0.18(+2.60%) |
Aug 04, 2008 | 7.319 | 7.395 | 6.995 | 7.014 | 12,072,176 | -0.39(-5.33%) |