Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.800 | 7.448 | 6.772 | 7.327 | 1,141,485 | +0.47(+6.86%) |
Oct 30, 2008 | 6.688 | 6.925 | 6.591 | 6.857 | 746,717 | +0.20(+2.96%) |
Oct 29, 2008 | 6.435 | 6.897 | 6.378 | 6.660 | 1,016,648 | +0.26(+4.08%) |
Oct 28, 2008 | 5.944 | 6.411 | 5.635 | 6.399 | 937,754 | +0.58(+9.94%) |
Oct 27, 2008 | 6.194 | 6.491 | 5.820 | 5.820 | 548,187 | -0.51(-8.12%) |
Oct 24, 2008 | 5.944 | 6.527 | 5.868 | 6.334 | 665,529 | -0.23(-3.55%) |
Oct 23, 2008 | 6.728 | 7.038 | 6.101 | 6.567 | 738,076 | -0.20(-2.91%) |
Oct 22, 2008 | 6.897 | 6.905 | 6.535 | 6.764 | 1,125,887 | -0.16(-2.38%) |
Oct 21, 2008 | 7.098 | 7.146 | 6.885 | 6.929 | 1,058,115 | -0.31(-4.22%) |
Oct 20, 2008 | 7.106 | 7.343 | 6.945 | 7.235 | 1,090,576 | +0.19(+2.74%) |
Oct 17, 2008 | 7.126 | 7.407 | 6.945 | 7.042 | 873,427 | -0.31(-4.21%) |
Oct 16, 2008 | 6.965 | 7.403 | 6.628 | 7.351 | 1,129,273 | +0.35(+5.05%) |
Oct 15, 2008 | 7.620 | 7.777 | 6.953 | 6.997 | 577,255 | -0.80(-10.26%) |
Oct 14, 2008 | 8.211 | 8.376 | 7.536 | 7.797 | 1,006,432 | -0.26(-3.19%) |
Oct 13, 2008 | 7.287 | 8.054 | 7.235 | 8.054 | 710,459 | +1.16(+16.85%) |
Oct 10, 2008 | 6.752 | 7.552 | 6.447 | 6.893 | 2,065,052 | -0.20(-2.83%) |
Oct 09, 2008 | 7.496 | 7.733 | 7.094 | 7.094 | 1,426,648 | -0.39(-5.16%) |
Oct 08, 2008 | 7.235 | 7.914 | 7.034 | 7.480 | 945,609 | +0.10(+1.36%) |
Oct 07, 2008 | 8.066 | 8.143 | 7.347 | 7.379 | 853,281 | -0.56(-7.08%) |
Oct 06, 2008 | 7.942 | 8.002 | 7.146 | 7.942 | 1,155,834 | -0.22(-2.71%) |
Oct 03, 2008 | 8.480 | 8.898 | 8.143 | 8.163 | 1,322,129 | -0.27(-3.24%) |
Oct 02, 2008 | 8.617 | 8.842 | 8.308 | 8.436 | 1,404,608 | -0.34(-3.89%) |
Oct 01, 2008 | 8.360 | 8.927 | 8.199 | 8.778 | 1,347,034 | +0.33(+3.85%) |
Sep 30, 2008 | 8.046 | 8.541 | 7.870 | 8.452 | 1,671,051 | +0.63(+8.07%) |
Sep 29, 2008 | 8.537 | 8.537 | 7.456 | 7.821 | 972,522 | -0.92(-10.49%) |
Sep 26, 2008 | 8.645 | 8.931 | 8.275 | 8.738 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.480 | 9.103 | 8.440 | 8.814 | 2,334,093 | +0.33(+3.93%) |
Sep 24, 2008 | 8.722 | 8.722 | 8.348 | 8.480 | 1,342,521 | -0.10(-1.17%) |
Sep 23, 2008 | 8.714 | 8.911 | 8.529 | 8.581 | 1,222,651 | -0.12(-1.43%) |
Sep 22, 2008 | 8.637 | 8.742 | 8.420 | 8.706 | 2,190,076 | +0.01(+0.14%) |
Sep 19, 2008 | 8.340 | 8.927 | 8.340 | 8.693 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.508 | 8.175 | 7.158 | 8.006 | 1,661,397 | +0.61(+8.20%) |
Sep 17, 2008 | 7.737 | 7.789 | 7.134 | 7.399 | 1,195,812 | -0.64(-7.90%) |
Sep 16, 2008 | 7.295 | 8.215 | 7.295 | 8.034 | 1,464,666 | +0.52(+6.90%) |
Sep 15, 2008 | 7.697 | 7.757 | 7.271 | 7.516 | 1,023,326 | -0.49(-6.12%) |
Sep 12, 2008 | 7.918 | 8.107 | 7.653 | 8.006 | 1,185,991 | +0.02(+0.30%) |
Sep 11, 2008 | 7.435 | 7.986 | 7.375 | 7.982 | 1,079,450 | +0.36(+4.75%) |
Sep 10, 2008 | 7.588 | 7.781 | 7.524 | 7.620 | 783,170 | +0.16(+2.16%) |
Sep 09, 2008 | 7.544 | 7.837 | 7.034 | 7.460 | 1,470,423 | -0.14(-1.80%) |
Sep 08, 2008 | 7.596 | 7.624 | 7.476 | 7.596 | 822,591 | +0.25(+3.45%) |
Sep 05, 2008 | 7.311 | 7.379 | 7.094 | 7.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.620 | 7.632 | 7.295 | 7.351 | 863,144 | -0.36(-4.64%) |
Sep 03, 2008 | 7.560 | 7.789 | 7.544 | 7.709 | 1,446,679 | +0.09(+1.16%) |
Sep 02, 2008 | 7.753 | 7.753 | 7.492 | 7.620 | 1,001,842 | -0.01(-0.11%) |
Aug 29, 2008 | 7.725 | 7.781 | 7.572 | 7.628 | 552,021 | -0.10(-1.30%) |
Aug 28, 2008 | 7.697 | 7.753 | 7.612 | 7.729 | 1,186,750 | +0.09(+1.16%) |
Aug 27, 2008 | 7.592 | 7.753 | 7.532 | 7.640 | 832,583 | +0.02(+0.26%) |
Aug 26, 2008 | 7.648 | 7.801 | 7.444 | 7.620 | 767,264 | -0.05(-0.68%) |
Aug 25, 2008 | 7.797 | 7.797 | 7.576 | 7.673 | 589,814 | -0.17(-2.15%) |
Aug 22, 2008 | 7.809 | 7.878 | 7.721 | 7.841 | 773,904 | +0.07(+0.93%) |
Aug 21, 2008 | 7.930 | 7.954 | 7.733 | 7.769 | 965,066 | -0.19(-2.42%) |
Aug 20, 2008 | 7.978 | 8.099 | 7.837 | 7.962 | 643,664 | -0.04(-0.55%) |
Aug 19, 2008 | 8.151 | 8.155 | 7.918 | 8.006 | 870,807 | -0.15(-1.82%) |
Aug 18, 2008 | 7.918 | 8.390 | 7.677 | 8.155 | 1,317,357 | -0.12(-1.46%) |
Aug 15, 2008 | 8.444 | 8.617 | 8.123 | 8.275 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.123 | 8.499 | 8.038 | 8.400 | 1,064,248 | +0.26(+3.21%) |
Aug 13, 2008 | 8.288 | 8.408 | 8.014 | 8.139 | 1,371,617 | -0.07(-0.88%) |
Aug 12, 2008 | 8.151 | 8.436 | 8.030 | 8.211 | 1,829,885 | +0.08(+0.94%) |
Aug 11, 2008 | 8.034 | 8.159 | 7.898 | 8.135 | 1,685,781 | +0.08(+1.05%) |
Aug 08, 2008 | 7.825 | 8.280 | 7.823 | 8.050 | 875,846 | +0.14(+1.78%) |
Aug 07, 2008 | 7.653 | 8.095 | 7.552 | 7.910 | 1,098,317 | +0.21(+2.77%) |
Aug 06, 2008 | 7.717 | 7.813 | 7.476 | 7.697 | 1,291,195 | +0.03(+0.42%) |
Aug 05, 2008 | 7.862 | 8.171 | 7.323 | 7.665 | 3,000,436 | +0.92(+13.65%) |
Aug 04, 2008 | 6.877 | 6.897 | 6.395 | 6.744 | 866,583 | -0.19(-2.72%) |