Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.855 | 7.095 | 6.855 | 7.031 | 405,046 | +0.13(+1.88%) |
Oct 30, 2008 | 6.791 | 6.902 | 6.737 | 6.902 | 882,561 | +0.30(+4.54%) |
Oct 29, 2008 | 6.560 | 6.816 | 6.455 | 6.602 | 725,492 | +0.11(+1.71%) |
Oct 28, 2008 | 6.366 | 6.497 | 6.084 | 6.491 | 477,155 | +0.31(+5.06%) |
Oct 27, 2008 | 6.334 | 6.429 | 6.178 | 6.179 | 239,279 | -0.33(-5.14%) |
Oct 24, 2008 | 6.142 | 6.585 | 5.976 | 6.513 | 660,704 | -0.21(-3.06%) |
Oct 23, 2008 | 7.058 | 7.058 | 6.476 | 6.719 | 746,466 | -0.22(-3.15%) |
Oct 22, 2008 | 7.176 | 7.176 | 6.848 | 6.937 | 650,807 | -0.35(-4.82%) |
Oct 21, 2008 | 7.469 | 7.469 | 7.279 | 7.288 | 2,106,695 | -0.19(-2.51%) |
Oct 20, 2008 | 7.304 | 7.487 | 7.214 | 7.476 | 493,443 | +0.22(+3.06%) |
Oct 17, 2008 | 7.075 | 7.469 | 7.062 | 7.254 | 855,465 | -0.05(-0.70%) |
Oct 16, 2008 | 7.114 | 7.312 | 6.688 | 7.306 | 644,627 | +0.19(+2.70%) |
Oct 15, 2008 | 7.574 | 7.574 | 7.114 | 7.114 | 936,663 | -0.55(-7.21%) |
Oct 14, 2008 | 8.195 | 8.580 | 7.545 | 7.667 | 1,465,497 | -0.04(-0.50%) |
Oct 13, 2008 | 7.518 | 7.705 | 7.201 | 7.705 | 911,400 | +0.82(+11.97%) |
Oct 10, 2008 | 5.460 | 7.073 | 6.279 | 6.881 | 1,367,164 | -0.23(-3.27%) |
Oct 09, 2008 | 7.560 | 7.737 | 7.098 | 7.114 | 1,122,795 | -0.51(-6.67%) |
Oct 08, 2008 | 7.536 | 7.883 | 7.482 | 7.622 | 1,300,268 | -0.22(-2.79%) |
Oct 07, 2008 | 7.975 | 8.185 | 7.841 | 7.841 | 441,700 | -0.21(-2.63%) |
Oct 06, 2008 | 8.270 | 8.344 | 7.766 | 8.053 | 2,475,665 | -0.47(-5.49%) |
Oct 03, 2008 | 8.583 | 8.881 | 8.519 | 8.521 | 1,387,177 | -0.11(-1.31%) |
Oct 02, 2008 | 8.831 | 8.850 | 8.619 | 8.634 | 473,661 | -0.21(-2.42%) |
Oct 01, 2008 | 8.886 | 8.933 | 8.753 | 8.848 | 569,891 | -0.10(-1.15%) |
Sep 30, 2008 | 8.759 | 9.006 | 8.635 | 8.951 | 773,921 | +0.18(+2.01%) |
Sep 29, 2008 | 9.149 | 9.185 | 8.761 | 8.775 | 803,901 | -0.52(-5.59%) |
Sep 26, 2008 | 9.157 | 9.295 | 9.087 | 9.295 | 0 | -0.01(-0.10%) |
Sep 25, 2008 | 9.206 | 9.398 | 9.206 | 9.304 | 658,287 | +0.06(+0.64%) |
Sep 24, 2008 | 9.204 | 9.290 | 9.179 | 9.245 | 291,375 | -0.02(-0.17%) |
Sep 23, 2008 | 9.221 | 9.394 | 8.990 | 9.260 | 898,195 | -0.01(-0.13%) |
Sep 22, 2008 | 9.614 | 9.614 | 9.257 | 9.273 | 526,186 | -0.20(-2.08%) |
Sep 19, 2008 | 78.00 | 23.41 | 8.959 | 9.469 | 0 | +0.12(+1.30%) |
Sep 18, 2008 | 9.100 | 9.379 | 9.011 | 9.348 | 2,078,952 | +0.24(+2.69%) |
Sep 17, 2008 | 9.340 | 9.340 | 9.096 | 9.103 | 3,156,870 | -0.28(-2.96%) |
Sep 16, 2008 | 9.282 | 9.396 | 9.217 | 9.380 | 2,159,932 | +0.02(+0.22%) |
Sep 15, 2008 | 9.048 | 9.508 | 8.972 | 9.360 | 2,539,690 | -0.20(-2.09%) |
Sep 12, 2008 | 9.536 | 9.579 | 9.486 | 9.560 | 1,798,038 | -0.04(-0.46%) |
Sep 11, 2008 | 9.513 | 9.605 | 9.422 | 9.604 | 854,131 | +0.11(+1.12%) |
Sep 10, 2008 | 9.508 | 9.544 | 9.482 | 9.498 | 1,532,022 | +0.01(+0.09%) |
Sep 09, 2008 | 9.574 | 9.703 | 9.490 | 9.490 | 553,244 | -0.09(-0.90%) |
Sep 08, 2008 | 9.563 | 9.713 | 9.511 | 9.575 | 2,225,258 | +0.16(+1.69%) |
Sep 05, 2008 | 9.382 | 9.438 | 9.290 | 9.416 | 0 | -0.03(-0.35%) |
Sep 04, 2008 | 9.744 | 9.744 | 9.449 | 9.449 | 1,735,975 | -0.32(-3.24%) |
Sep 03, 2008 | 9.750 | 9.814 | 9.722 | 9.766 | 654,140 | +0.02(+0.21%) |
Sep 02, 2008 | 10.06 | 10.06 | 9.727 | 9.745 | 857,445 | +0.04(+0.45%) |
Aug 29, 2008 | 9.828 | 9.834 | 9.694 | 9.702 | 487,469 | -0.11(-1.08%) |
Aug 28, 2008 | 9.722 | 9.813 | 9.710 | 9.808 | 1,194,903 | +0.12(+1.26%) |
Aug 27, 2008 | 9.681 | 9.710 | 9.605 | 9.686 | 566,840 | +0.04(+0.44%) |
Aug 26, 2008 | 9.622 | 9.683 | 9.594 | 9.644 | 1,224,922 | +0.00(+0.03%) |
Aug 25, 2008 | 9.816 | 9.816 | 9.600 | 9.641 | 526,346 | -0.15(-1.51%) |
Aug 22, 2008 | 9.770 | 9.819 | 9.710 | 9.789 | 363,970 | +0.08(+0.85%) |
Aug 21, 2008 | 9.633 | 9.727 | 9.575 | 9.706 | 781,555 | +0.01(+0.08%) |
Aug 20, 2008 | 9.672 | 9.735 | 9.646 | 9.699 | 565,609 | -0.01(-0.10%) |
Aug 19, 2008 | 9.733 | 9.744 | 9.677 | 9.708 | 972,348 | -0.03(-0.30%) |
Aug 18, 2008 | 9.837 | 9.880 | 9.706 | 9.738 | 1,133,340 | -0.09(-0.92%) |
Aug 15, 2008 | 9.844 | 9.844 | 9.767 | 9.828 | 0 | +0.05(+0.56%) |
Aug 14, 2008 | 9.747 | 9.817 | 9.680 | 9.774 | 2,282,385 | -0.00(-0.05%) |
Aug 13, 2008 | 9.749 | 9.808 | 9.697 | 9.778 | 1,585,720 | +0.03(+0.27%) |
Aug 12, 2008 | 9.825 | 9.825 | 9.727 | 9.752 | 1,305,332 | -0.05(-0.53%) |
Aug 11, 2008 | 9.926 | 9.926 | 9.691 | 9.803 | 1,214,237 | +0.06(+0.65%) |
Aug 08, 2008 | 9.582 | 9.745 | 9.515 | 9.740 | 1,107,251 | +0.19(+2.04%) |
Aug 07, 2008 | 9.628 | 9.644 | 9.527 | 9.546 | 1,098,308 | -0.10(-1.00%) |
Aug 06, 2008 | 9.568 | 9.661 | 9.527 | 9.642 | 1,680,603 | +0.11(+1.11%) |
Aug 05, 2008 | 9.412 | 9.536 | 9.349 | 9.536 | 2,397,410 | +0.25(+2.74%) |
Aug 04, 2008 | 9.217 | 9.309 | 9.209 | 9.282 | 966,938 | +0.04(+0.39%) |