Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.491 | 8.572 | 8.099 | 8.491 | 855,008 | +0.06(+0.67%) |
Oct 30, 2008 | 8.693 | 8.693 | 8.333 | 8.434 | 822,083 | +0.08(+1.02%) |
Oct 29, 2008 | 8.293 | 8.616 | 8.143 | 8.349 | 1,050,951 | +0.09(+1.10%) |
Oct 28, 2008 | 8.216 | 8.329 | 7.925 | 8.259 | 667,991 | +0.18(+2.28%) |
Oct 27, 2008 | 8.248 | 8.394 | 7.888 | 8.074 | 1,132,926 | -0.17(-2.11%) |
Oct 24, 2008 | 7.524 | 8.289 | 7.468 | 8.248 | 940,370 | -0.11(-1.31%) |
Oct 23, 2008 | 8.398 | 8.653 | 8.050 | 8.357 | 1,415,644 | -0.30(-3.41%) |
Oct 22, 2008 | 9.130 | 9.130 | 8.171 | 8.653 | 1,361,443 | -0.57(-6.23%) |
Oct 21, 2008 | 9.094 | 9.502 | 8.940 | 9.227 | 1,702,697 | +0.11(+1.24%) |
Oct 20, 2008 | 8.891 | 9.203 | 8.499 | 9.114 | 1,765,335 | +0.87(+10.55%) |
Oct 17, 2008 | 8.086 | 8.596 | 7.852 | 8.244 | 1,267,691 | +0.28(+3.45%) |
Oct 16, 2008 | 7.747 | 8.022 | 7.383 | 7.969 | 1,331,675 | +0.48(+6.37%) |
Oct 15, 2008 | 7.799 | 7.799 | 7.484 | 7.492 | 1,182,067 | -0.52(-6.51%) |
Oct 14, 2008 | 8.495 | 8.718 | 7.767 | 8.014 | 2,154,223 | +0.12(+1.54%) |
Oct 13, 2008 | 7.848 | 7.892 | 7.322 | 7.892 | 1,848,133 | +1.02(+14.83%) |
Oct 10, 2008 | 6.485 | 7.063 | 6.104 | 6.873 | 3,972,710 | -0.43(-5.87%) |
Oct 09, 2008 | 7.828 | 8.275 | 7.083 | 7.302 | 1,980,597 | -0.42(-5.45%) |
Oct 08, 2008 | 7.969 | 8.070 | 6.982 | 7.722 | 3,231,919 | -0.29(-3.59%) |
Oct 07, 2008 | 8.734 | 8.859 | 7.965 | 8.010 | 2,621,194 | -0.52(-6.12%) |
Oct 06, 2008 | 8.900 | 9.090 | 7.601 | 8.531 | 4,000,213 | -0.68(-7.42%) |
Oct 03, 2008 | 9.304 | 9.664 | 9.122 | 9.215 | 0 | +0.15(+1.61%) |
Oct 02, 2008 | 9.336 | 9.365 | 9.013 | 9.069 | 1,874,802 | -0.37(-3.94%) |
Oct 01, 2008 | 9.312 | 9.527 | 9.215 | 9.442 | 860,063 | +0.04(+0.43%) |
Sep 30, 2008 | 8.980 | 9.421 | 8.980 | 9.401 | 2,016,976 | +0.49(+5.54%) |
Sep 29, 2008 | 9.409 | 9.555 | 8.908 | 8.908 | 2,201,013 | -0.89(-9.12%) |
Sep 26, 2008 | 9.955 | 9.955 | 9.591 | 9.802 | 0 | -0.39(-3.85%) |
Sep 25, 2008 | 9.935 | 10.26 | 9.935 | 10.19 | 1,491,825 | +0.11(+1.12%) |
Sep 24, 2008 | 10.11 | 10.26 | 10.01 | 10.08 | 1,391,132 | +0.12(+1.22%) |
Sep 23, 2008 | 10.01 | 10.11 | 9.818 | 9.959 | 1,128,123 | +0.04(+0.45%) |
Sep 22, 2008 | 9.733 | 10.33 | 9.668 | 9.915 | 2,050,835 | +0.30(+3.07%) |
Sep 19, 2008 | 9.304 | 9.624 | 9.215 | 9.620 | 0 | +0.67(+7.50%) |
Sep 18, 2008 | 9.272 | 9.377 | 8.782 | 8.948 | 1,050,763 | -0.08(-0.85%) |
Sep 17, 2008 | 9.231 | 9.260 | 8.722 | 9.025 | 1,193,419 | -0.08(-0.89%) |
Sep 16, 2008 | 8.904 | 9.106 | 8.576 | 9.106 | 1,746,659 | -0.03(-0.35%) |
Sep 15, 2008 | 9.106 | 9.447 | 8.980 | 9.138 | 826,481 | -0.33(-3.46%) |
Sep 12, 2008 | 9.345 | 9.664 | 9.320 | 9.466 | 1,053,700 | +0.15(+1.61%) |
Sep 11, 2008 | 9.284 | 9.316 | 9.061 | 9.316 | 749,749 | +0.02(+0.22%) |
Sep 10, 2008 | 9.078 | 9.357 | 9.037 | 9.296 | 1,213,091 | +0.32(+3.51%) |
Sep 09, 2008 | 9.304 | 9.381 | 8.968 | 8.980 | 1,203,994 | -0.45(-4.76%) |
Sep 08, 2008 | 9.680 | 9.713 | 9.345 | 9.430 | 964,707 | -0.05(-0.51%) |
Sep 05, 2008 | 9.506 | 9.547 | 9.211 | 9.478 | 0 | -0.07(-0.76%) |
Sep 04, 2008 | 9.624 | 9.709 | 9.308 | 9.551 | 1,376,564 | +0.03(+0.30%) |
Sep 03, 2008 | 9.587 | 9.826 | 9.385 | 9.523 | 1,240,924 | -0.06(-0.59%) |
Sep 02, 2008 | 9.304 | 9.587 | 9.167 | 9.579 | 1,204,056 | -0.31(-3.15%) |
Aug 29, 2008 | 9.826 | 10.08 | 9.814 | 9.891 | 0 | +0.10(+1.03%) |
Aug 28, 2008 | 10.21 | 10.21 | 9.652 | 9.790 | 1,327,015 | -0.22(-2.22%) |
Aug 27, 2008 | 10.32 | 10.47 | 9.891 | 10.01 | 1,554,464 | -0.25(-2.44%) |
Aug 26, 2008 | 10.01 | 10.31 | 10.01 | 10.26 | 1,630,283 | +0.18(+1.81%) |
Aug 25, 2008 | 9.709 | 10.09 | 9.668 | 10.08 | 2,044,348 | +0.47(+4.93%) |
Aug 22, 2008 | 9.798 | 9.810 | 9.405 | 9.607 | 0 | -0.17(-1.78%) |
Aug 21, 2008 | 9.628 | 9.899 | 9.599 | 9.781 | 1,315,577 | +0.28(+2.98%) |
Aug 20, 2008 | 9.276 | 9.506 | 9.215 | 9.498 | 1,570,478 | +0.34(+3.71%) |
Aug 19, 2008 | 8.871 | 9.167 | 8.802 | 9.158 | 705,697 | +0.30(+3.38%) |
Aug 18, 2008 | 8.641 | 8.896 | 8.637 | 8.859 | 558,495 | +0.19(+2.24%) |
Aug 15, 2008 | 8.637 | 8.738 | 8.576 | 8.665 | 0 | -0.13(-1.43%) |
Aug 14, 2008 | 8.798 | 8.859 | 8.616 | 8.790 | 578,645 | -0.02(-0.28%) |
Aug 13, 2008 | 8.390 | 8.859 | 8.390 | 8.815 | 735,423 | +0.45(+5.37%) |
Aug 12, 2008 | 8.479 | 8.479 | 8.273 | 8.366 | 454,079 | -0.01(-0.10%) |
Aug 11, 2008 | 8.442 | 8.633 | 8.204 | 8.374 | 932,560 | -0.06(-0.77%) |
Aug 08, 2008 | 8.600 | 8.633 | 8.297 | 8.438 | 605,953 | -0.22(-2.52%) |
Aug 07, 2008 | 8.633 | 8.794 | 8.616 | 8.657 | 632,340 | +0.08(+0.99%) |
Aug 06, 2008 | 8.277 | 8.584 | 8.111 | 8.572 | 928,034 | +0.21(+2.52%) |
Aug 05, 2008 | 8.604 | 8.616 | 8.277 | 8.362 | 1,341,916 | -0.32(-3.64%) |
Aug 04, 2008 | 9.082 | 9.102 | 8.560 | 8.677 | 851,574 | -0.42(-4.62%) |