Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.801 | 7.448 | 6.773 | 7.327 | 1,141,416 | +0.47(+6.86%) |
Oct 30, 2008 | 6.688 | 6.925 | 6.592 | 6.857 | 746,672 | +0.20(+2.96%) |
Oct 29, 2008 | 6.435 | 6.897 | 6.379 | 6.660 | 1,016,587 | +0.26(+4.08%) |
Oct 28, 2008 | 5.945 | 6.411 | 5.635 | 6.399 | 937,697 | +0.58(+9.94%) |
Oct 27, 2008 | 6.194 | 6.491 | 5.820 | 5.820 | 548,153 | -0.51(-8.12%) |
Oct 24, 2008 | 5.945 | 6.528 | 5.868 | 6.335 | 665,489 | -0.23(-3.55%) |
Oct 23, 2008 | 6.729 | 7.038 | 6.101 | 6.568 | 738,032 | -0.20(-2.91%) |
Oct 22, 2008 | 6.897 | 6.905 | 6.536 | 6.765 | 1,125,819 | -0.16(-2.38%) |
Oct 21, 2008 | 7.098 | 7.147 | 6.885 | 6.929 | 1,058,051 | -0.31(-4.22%) |
Oct 20, 2008 | 7.106 | 7.343 | 6.946 | 7.235 | 1,090,510 | +0.19(+2.74%) |
Oct 17, 2008 | 7.126 | 7.408 | 6.946 | 7.042 | 873,375 | -0.31(-4.21%) |
Oct 16, 2008 | 6.966 | 7.404 | 6.628 | 7.352 | 1,129,205 | +0.35(+5.05%) |
Oct 15, 2008 | 7.621 | 7.778 | 6.954 | 6.998 | 577,220 | -0.80(-10.26%) |
Oct 14, 2008 | 8.212 | 8.376 | 7.536 | 7.798 | 1,006,371 | -0.26(-3.19%) |
Oct 13, 2008 | 7.287 | 8.055 | 7.235 | 8.055 | 710,416 | +1.16(+16.85%) |
Oct 10, 2008 | 6.753 | 7.552 | 6.447 | 6.893 | 2,064,927 | -0.20(-2.83%) |
Oct 09, 2008 | 7.496 | 7.733 | 7.094 | 7.094 | 1,426,561 | -0.39(-5.16%) |
Oct 08, 2008 | 7.235 | 7.914 | 7.034 | 7.480 | 945,552 | +0.10(+1.36%) |
Oct 07, 2008 | 8.067 | 8.143 | 7.348 | 7.380 | 853,230 | -0.56(-7.09%) |
Oct 06, 2008 | 7.942 | 8.003 | 7.147 | 7.942 | 1,155,764 | -0.22(-2.71%) |
Oct 03, 2008 | 8.481 | 8.899 | 8.143 | 8.163 | 1,322,049 | -0.27(-3.24%) |
Oct 02, 2008 | 8.618 | 8.843 | 8.308 | 8.437 | 1,404,523 | -0.34(-3.89%) |
Oct 01, 2008 | 8.360 | 8.927 | 8.200 | 8.778 | 1,346,953 | +0.33(+3.85%) |
Sep 30, 2008 | 8.047 | 8.541 | 7.870 | 8.453 | 1,670,950 | +0.63(+8.07%) |
Sep 29, 2008 | 8.537 | 8.537 | 7.456 | 7.822 | 972,463 | -0.92(-10.49%) |
Sep 26, 2008 | 8.646 | 8.931 | 8.276 | 8.738 | 0 | -0.08(-0.87%) |
Sep 25, 2008 | 8.481 | 9.104 | 8.441 | 8.815 | 2,333,951 | +0.33(+3.93%) |
Sep 24, 2008 | 8.722 | 8.722 | 8.348 | 8.481 | 1,342,440 | -0.10(-1.17%) |
Sep 23, 2008 | 8.714 | 8.911 | 8.529 | 8.581 | 1,222,577 | -0.12(-1.43%) |
Sep 22, 2008 | 8.638 | 8.742 | 8.421 | 8.706 | 2,189,943 | +0.01(+0.14%) |
Sep 19, 2008 | 8.340 | 8.927 | 8.340 | 8.694 | 0 | +0.69(+8.58%) |
Sep 18, 2008 | 7.508 | 8.175 | 7.159 | 8.007 | 1,661,297 | +0.61(+8.20%) |
Sep 17, 2008 | 7.737 | 7.790 | 7.134 | 7.400 | 1,195,740 | -0.64(-7.90%) |
Sep 16, 2008 | 7.295 | 8.216 | 7.295 | 8.035 | 1,464,577 | +0.52(+6.90%) |
Sep 15, 2008 | 7.697 | 7.757 | 7.271 | 7.516 | 1,023,264 | -0.49(-6.12%) |
Sep 12, 2008 | 7.918 | 8.107 | 7.653 | 8.007 | 1,185,920 | +0.02(+0.30%) |
Sep 11, 2008 | 7.436 | 7.987 | 7.376 | 7.983 | 1,079,384 | +0.36(+4.75%) |
Sep 10, 2008 | 7.589 | 7.782 | 7.524 | 7.621 | 783,123 | +0.16(+2.16%) |
Sep 09, 2008 | 7.544 | 7.838 | 7.034 | 7.460 | 1,470,334 | -0.14(-1.80%) |
Sep 08, 2008 | 7.597 | 7.625 | 7.476 | 7.597 | 822,541 | +0.25(+3.45%) |
Sep 05, 2008 | 7.311 | 7.380 | 7.094 | 7.343 | 0 | -0.01(-0.11%) |
Sep 04, 2008 | 7.621 | 7.633 | 7.295 | 7.352 | 863,092 | -0.36(-4.64%) |
Sep 03, 2008 | 7.561 | 7.790 | 7.544 | 7.709 | 1,446,592 | +0.09(+1.16%) |
Sep 02, 2008 | 7.753 | 7.753 | 7.492 | 7.621 | 1,001,781 | -0.01(-0.11%) |
Aug 29, 2008 | 7.725 | 7.782 | 7.573 | 7.629 | 551,987 | -0.10(-1.30%) |
Aug 28, 2008 | 7.697 | 7.753 | 7.613 | 7.729 | 1,186,679 | +0.09(+1.16%) |
Aug 27, 2008 | 7.593 | 7.753 | 7.532 | 7.641 | 832,533 | +0.02(+0.26%) |
Aug 26, 2008 | 7.649 | 7.802 | 7.444 | 7.621 | 767,217 | -0.05(-0.68%) |
Aug 25, 2008 | 7.798 | 7.798 | 7.577 | 7.673 | 589,779 | -0.17(-2.15%) |
Aug 22, 2008 | 7.810 | 7.878 | 7.721 | 7.842 | 773,858 | +0.07(+0.93%) |
Aug 21, 2008 | 7.930 | 7.954 | 7.733 | 7.770 | 965,007 | -0.19(-2.42%) |
Aug 20, 2008 | 7.979 | 8.099 | 7.838 | 7.962 | 643,625 | -0.04(-0.55%) |
Aug 19, 2008 | 8.151 | 8.155 | 7.918 | 8.007 | 870,755 | -0.15(-1.82%) |
Aug 18, 2008 | 7.918 | 8.391 | 7.677 | 8.155 | 1,317,277 | -0.12(-1.46%) |
Aug 15, 2008 | 8.445 | 8.618 | 8.123 | 8.276 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.123 | 8.499 | 8.039 | 8.401 | 1,064,183 | +0.26(+3.21%) |
Aug 13, 2008 | 8.288 | 8.409 | 8.015 | 8.139 | 1,371,534 | -0.07(-0.88%) |
Aug 12, 2008 | 8.151 | 8.437 | 8.031 | 8.212 | 1,829,774 | +0.08(+0.94%) |
Aug 11, 2008 | 8.035 | 8.159 | 7.898 | 8.135 | 1,685,679 | +0.08(+1.05%) |
Aug 08, 2008 | 7.826 | 8.280 | 7.824 | 8.051 | 875,793 | +0.14(+1.78%) |
Aug 07, 2008 | 7.653 | 8.095 | 7.552 | 7.910 | 1,098,250 | +0.21(+2.77%) |
Aug 06, 2008 | 7.717 | 7.814 | 7.476 | 7.697 | 1,291,117 | +0.03(+0.42%) |
Aug 05, 2008 | 7.862 | 8.171 | 7.323 | 7.665 | 3,000,254 | +0.92(+13.65%) |
Aug 04, 2008 | 6.877 | 6.897 | 6.395 | 6.745 | 866,530 | -0.19(-2.72%) |