Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.571 | 7.428 | 6.522 | 7.246 | 0 | +0.67(+10.26%) |
Oct 30, 2008 | 6.778 | 6.778 | 6.251 | 6.571 | 419,054 | -0.03(-0.52%) |
Oct 29, 2008 | 6.734 | 6.926 | 6.562 | 6.606 | 527,584 | -0.07(-1.03%) |
Oct 28, 2008 | 5.730 | 6.709 | 5.730 | 6.675 | 504,323 | +1.06(+18.84%) |
Oct 27, 2008 | 5.769 | 6.104 | 5.616 | 5.616 | 421,021 | -0.18(-3.14%) |
Oct 24, 2008 | 5.690 | 6.055 | 5.518 | 5.799 | 0 | -0.33(-5.46%) |
Oct 23, 2008 | 6.119 | 6.429 | 5.695 | 6.133 | 302,124 | -0.04(-0.72%) |
Oct 22, 2008 | 6.256 | 6.443 | 6.050 | 6.178 | 304,817 | -0.23(-3.54%) |
Oct 21, 2008 | 6.350 | 6.601 | 6.291 | 6.404 | 286,727 | -0.05(-0.84%) |
Oct 20, 2008 | 6.330 | 6.463 | 6.163 | 6.458 | 320,714 | +0.15(+2.34%) |
Oct 17, 2008 | 6.094 | 6.862 | 6.064 | 6.311 | 0 | +0.03(+0.55%) |
Oct 16, 2008 | 5.858 | 6.301 | 5.636 | 6.276 | 545,486 | +0.46(+7.96%) |
Oct 15, 2008 | 6.478 | 6.478 | 5.794 | 5.813 | 234,133 | -0.71(-10.94%) |
Oct 14, 2008 | 6.891 | 6.936 | 6.256 | 6.527 | 458,210 | -0.16(-2.36%) |
Oct 13, 2008 | 6.237 | 6.685 | 6.094 | 6.685 | 684,243 | +0.65(+10.86%) |
Oct 10, 2008 | 5.420 | 6.197 | 5.277 | 6.030 | 0 | +0.16(+2.77%) |
Oct 09, 2008 | 6.375 | 6.537 | 5.868 | 5.868 | 460,320 | -0.36(-5.85%) |
Oct 08, 2008 | 6.630 | 6.773 | 6.153 | 6.232 | 722,281 | -0.60(-8.72%) |
Oct 07, 2008 | 7.551 | 7.595 | 6.793 | 6.827 | 366,781 | -0.60(-8.08%) |
Oct 06, 2008 | 7.393 | 7.605 | 7.064 | 7.428 | 477,513 | -0.05(-0.72%) |
Oct 03, 2008 | 7.876 | 8.004 | 7.467 | 7.482 | 0 | -0.33(-4.22%) |
Oct 02, 2008 | 8.314 | 8.314 | 7.758 | 7.812 | 507,492 | -0.53(-6.37%) |
Oct 01, 2008 | 8.693 | 8.693 | 8.161 | 8.343 | 505,800 | -0.41(-4.72%) |
Sep 30, 2008 | 9.028 | 9.052 | 8.526 | 8.757 | 568,391 | -0.15(-1.71%) |
Sep 29, 2008 | 9.294 | 9.426 | 8.855 | 8.910 | 375,533 | -0.54(-5.68%) |
Sep 26, 2008 | 9.274 | 9.574 | 9.136 | 9.446 | 0 | +0.01(+0.16%) |
Sep 25, 2008 | 9.451 | 9.658 | 9.230 | 9.431 | 397,359 | +0.01(+0.10%) |
Sep 24, 2008 | 9.412 | 9.505 | 9.254 | 9.421 | 575,437 | +0.00(+0.05%) |
Sep 23, 2008 | 9.638 | 9.653 | 9.348 | 9.417 | 497,195 | -0.18(-1.85%) |
Sep 22, 2008 | 9.185 | 9.732 | 9.082 | 9.594 | 579,128 | +0.34(+3.67%) |
Sep 19, 2008 | 9.451 | 9.451 | 8.895 | 9.254 | 0 | +0.50(+5.68%) |
Sep 18, 2008 | 8.988 | 9.205 | 8.275 | 8.757 | 816,459 | +0.03(+0.34%) |
Sep 17, 2008 | 9.318 | 9.318 | 8.727 | 8.727 | 360,150 | -0.70(-7.42%) |
Sep 16, 2008 | 9.303 | 9.500 | 9.254 | 9.426 | 670,561 | +0.03(+0.37%) |
Sep 15, 2008 | 9.909 | 10.32 | 9.343 | 9.392 | 507,598 | -0.74(-7.33%) |
Sep 12, 2008 | 9.658 | 10.28 | 9.653 | 10.14 | 0 | +0.41(+4.25%) |
Sep 11, 2008 | 9.520 | 9.869 | 9.348 | 9.722 | 303,078 | +0.05(+0.51%) |
Sep 10, 2008 | 9.712 | 9.801 | 9.294 | 9.673 | 390,013 | +0.07(+0.77%) |
Sep 09, 2008 | 10.07 | 10.07 | 9.599 | 9.599 | 375,403 | -0.33(-3.32%) |
Sep 08, 2008 | 9.953 | 10.04 | 9.805 | 9.929 | 520,756 | +0.10(+1.00%) |
Sep 05, 2008 | 9.732 | 9.879 | 9.559 | 9.830 | 0 | +0.06(+0.60%) |
Sep 04, 2008 | 9.796 | 9.889 | 9.643 | 9.771 | 364,250 | -0.10(-1.00%) |
Sep 03, 2008 | 9.766 | 9.933 | 9.687 | 9.869 | 776,547 | +0.14(+1.47%) |
Sep 02, 2008 | 9.884 | 10.06 | 9.579 | 9.727 | 272,268 | -0.02(-0.20%) |
Aug 29, 2008 | 9.943 | 10.00 | 9.658 | 9.746 | 0 | -0.22(-2.17%) |
Aug 28, 2008 | 9.574 | 9.992 | 9.574 | 9.963 | 478,870 | +0.38(+4.01%) |
Aug 27, 2008 | 9.481 | 9.599 | 9.385 | 9.579 | 495,175 | +0.08(+0.83%) |
Aug 26, 2008 | 9.269 | 9.564 | 9.210 | 9.500 | 294,213 | +0.25(+2.66%) |
Aug 25, 2008 | 9.313 | 9.358 | 9.146 | 9.254 | 309,691 | -0.07(-0.79%) |
Aug 22, 2008 | 9.372 | 9.377 | 9.254 | 9.328 | 0 | +0.01(+0.16%) |
Aug 21, 2008 | 9.269 | 9.362 | 9.126 | 9.313 | 235,026 | -0.04(-0.42%) |
Aug 20, 2008 | 9.166 | 9.402 | 9.166 | 9.353 | 406,526 | +0.20(+2.15%) |
Aug 19, 2008 | 9.318 | 9.367 | 9.092 | 9.156 | 288,391 | -0.24(-2.57%) |
Aug 18, 2008 | 9.648 | 9.658 | 9.274 | 9.397 | 327,093 | -0.25(-2.55%) |
Aug 15, 2008 | 9.673 | 9.741 | 9.613 | 9.643 | 0 | +0.02(+0.20%) |
Aug 14, 2008 | 9.653 | 9.776 | 9.451 | 9.623 | 332,156 | -0.14(-1.41%) |
Aug 13, 2008 | 9.476 | 9.796 | 9.402 | 9.761 | 626,475 | +0.29(+3.01%) |
Aug 12, 2008 | 9.623 | 9.682 | 9.318 | 9.476 | 380,512 | -0.19(-1.99%) |
Aug 11, 2008 | 9.062 | 9.737 | 9.033 | 9.668 | 478,291 | +0.57(+6.28%) |
Aug 08, 2008 | 8.929 | 9.170 | 8.905 | 9.097 | 327,138 | +0.16(+1.76%) |
Aug 07, 2008 | 8.900 | 8.998 | 8.693 | 8.939 | 520,909 | -0.06(-0.71%) |
Aug 06, 2008 | 8.245 | 9.023 | 8.102 | 9.003 | 492,888 | +0.98(+12.21%) |
Aug 05, 2008 | 7.881 | 8.102 | 7.812 | 8.024 | 389,877 | +0.24(+3.03%) |
Aug 04, 2008 | 8.014 | 8.019 | 7.699 | 7.787 | 303,670 | -0.28(-3.42%) |