Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.205 | 6.957 | 6.099 | 6.745 | 1,146,939 | +0.54(+8.70%) |
Oct 30, 2008 | 6.205 | 6.263 | 5.916 | 6.205 | 572,828 | +0.19(+3.21%) |
Oct 29, 2008 | 6.041 | 6.321 | 5.926 | 6.012 | 735,964 | -0.14(-2.35%) |
Oct 28, 2008 | 5.559 | 6.186 | 5.261 | 6.157 | 528,701 | +0.70(+12.90%) |
Oct 27, 2008 | 5.704 | 5.752 | 5.396 | 5.453 | 862,636 | -0.13(-2.41%) |
Oct 24, 2008 | 5.540 | 6.456 | 5.482 | 5.588 | 1,224,465 | -0.52(-8.52%) |
Oct 23, 2008 | 5.665 | 6.398 | 5.569 | 6.109 | 1,448,385 | +0.55(+9.88%) |
Oct 22, 2008 | 5.463 | 5.974 | 5.020 | 5.559 | 1,131,049 | +0.30(+5.68%) |
Oct 21, 2008 | 5.251 | 5.646 | 5.251 | 5.261 | 865,086 | -0.01(-0.18%) |
Oct 20, 2008 | 5.444 | 5.733 | 5.155 | 5.270 | 616,795 | -0.03(-0.55%) |
Oct 17, 2008 | 5.453 | 5.820 | 5.280 | 5.299 | 540,453 | -0.40(-6.94%) |
Oct 16, 2008 | 5.328 | 5.752 | 5.058 | 5.694 | 1,294,517 | +0.40(+7.65%) |
Oct 15, 2008 | 5.685 | 5.810 | 5.280 | 5.290 | 358,016 | -0.54(-9.26%) |
Oct 14, 2008 | 5.906 | 6.263 | 5.694 | 5.829 | 660,035 | +0.13(+2.37%) |
Oct 13, 2008 | 5.434 | 5.887 | 5.270 | 5.694 | 979,121 | +0.63(+12.36%) |
Oct 10, 2008 | 5.213 | 5.367 | 4.731 | 5.068 | 1,241,813 | -0.29(-5.40%) |
Oct 09, 2008 | 6.041 | 6.417 | 5.299 | 5.357 | 1,031,095 | -0.55(-9.30%) |
Oct 08, 2008 | 7.014 | 7.014 | 5.685 | 5.906 | 1,176,066 | -0.71(-10.77%) |
Oct 07, 2008 | 7.197 | 7.197 | 6.504 | 6.619 | 535,031 | -0.34(-4.85%) |
Oct 06, 2008 | 7.506 | 7.506 | 6.600 | 6.957 | 1,003,729 | -0.55(-7.32%) |
Oct 03, 2008 | 8.411 | 8.498 | 7.400 | 7.506 | 616,905 | -0.84(-10.05%) |
Oct 02, 2008 | 8.835 | 8.835 | 8.113 | 8.344 | 614,020 | -0.31(-3.56%) |
Oct 01, 2008 | 8.932 | 9.018 | 8.556 | 8.652 | 564,861 | -0.29(-3.23%) |
Sep 30, 2008 | 8.672 | 9.124 | 8.286 | 8.941 | 774,102 | +0.37(+4.27%) |
Sep 29, 2008 | 9.134 | 9.182 | 8.575 | 8.575 | 603,051 | -0.61(-6.61%) |
Sep 26, 2008 | 9.067 | 9.375 | 8.922 | 9.182 | 374,623 | -0.02(-0.21%) |
Sep 25, 2008 | 9.067 | 9.433 | 8.874 | 9.202 | 475,860 | +0.05(+0.53%) |
Sep 24, 2008 | 9.365 | 9.645 | 9.124 | 9.153 | 572,279 | -0.23(-2.46%) |
Sep 23, 2008 | 9.298 | 9.683 | 9.086 | 9.385 | 765,772 | +0.06(+0.62%) |
Sep 22, 2008 | 9.635 | 9.722 | 9.202 | 9.327 | 791,425 | -0.31(-3.20%) |
Sep 19, 2008 | 9.963 | 9.963 | 8.431 | 9.635 | 1,423,874 | +0.21(+2.25%) |
Sep 18, 2008 | 9.770 | 9.972 | 9.153 | 9.423 | 1,302,796 | -0.08(-0.81%) |
Sep 17, 2008 | 10.35 | 10.35 | 9.356 | 9.500 | 1,029,822 | -0.90(-8.62%) |
Sep 16, 2008 | 9.539 | 10.43 | 9.211 | 10.40 | 1,408,059 | +0.68(+7.04%) |
Sep 15, 2008 | 10.50 | 10.70 | 9.548 | 9.712 | 939,582 | -0.78(-7.44%) |
Sep 12, 2008 | 10.07 | 10.60 | 9.934 | 10.49 | 805,083 | +0.42(+4.21%) |
Sep 11, 2008 | 9.625 | 10.12 | 9.491 | 10.07 | 1,041,597 | +0.40(+4.19%) |
Sep 10, 2008 | 9.423 | 9.770 | 9.394 | 9.664 | 1,585,975 | +0.24(+2.56%) |
Sep 09, 2008 | 9.115 | 9.635 | 8.932 | 9.423 | 1,873,929 | +0.35(+3.82%) |
Sep 08, 2008 | 8.835 | 9.086 | 8.546 | 9.076 | 1,117,738 | +0.40(+4.55%) |
Sep 05, 2008 | 8.517 | 8.787 | 8.517 | 8.681 | 536,378 | +0.07(+0.78%) |
Sep 04, 2008 | 8.980 | 8.990 | 8.595 | 8.614 | 804,729 | -0.37(-4.08%) |
Sep 03, 2008 | 8.537 | 9.086 | 8.527 | 8.980 | 1,624,820 | +0.40(+4.72%) |
Sep 02, 2008 | 8.864 | 9.086 | 8.566 | 8.575 | 874,035 | -0.13(-1.44%) |
Aug 29, 2008 | 8.421 | 8.720 | 8.171 | 8.701 | 673,690 | +0.27(+3.20%) |
Aug 28, 2008 | 7.997 | 8.431 | 7.939 | 8.431 | 718,149 | +0.55(+6.97%) |
Aug 27, 2008 | 7.670 | 7.978 | 7.506 | 7.882 | 513,575 | +0.19(+2.51%) |
Aug 26, 2008 | 7.747 | 7.901 | 7.660 | 7.689 | 374,526 | -0.08(-0.99%) |
Aug 25, 2008 | 7.371 | 8.040 | 7.371 | 7.766 | 830,696 | +0.20(+2.68%) |
Aug 22, 2008 | 7.409 | 7.670 | 6.928 | 7.564 | 645,531 | +0.14(+1.95%) |
Aug 21, 2008 | 7.689 | 7.689 | 7.323 | 7.419 | 631,527 | -0.27(-3.51%) |
Aug 20, 2008 | 8.142 | 8.228 | 7.486 | 7.689 | 1,065,947 | -0.65(-7.75%) |
Aug 19, 2008 | 8.595 | 8.864 | 8.325 | 8.334 | 929,632 | -0.34(-3.89%) |
Aug 18, 2008 | 8.768 | 8.941 | 8.575 | 8.672 | 888,986 | -0.10(-1.10%) |
Aug 15, 2008 | 9.028 | 9.038 | 8.672 | 8.768 | 570,468 | +0.11(+1.22%) |
Aug 14, 2008 | 8.681 | 8.816 | 8.604 | 8.662 | 755,196 | -0.01(-0.11%) |
Aug 13, 2008 | 9.192 | 9.346 | 8.643 | 8.672 | 809,563 | -0.32(-3.54%) |
Aug 12, 2008 | 9.009 | 9.375 | 8.912 | 8.990 | 1,049,582 | +0.23(+2.64%) |
Aug 11, 2008 | 8.768 | 8.941 | 8.518 | 8.758 | 1,105,593 | +0.11(+1.22%) |
Aug 08, 2008 | 8.199 | 8.710 | 7.785 | 8.652 | 735,762 | +0.42(+5.15%) |
Aug 07, 2008 | 8.228 | 8.315 | 7.997 | 8.228 | 641,299 | -0.07(-0.81%) |
Aug 06, 2008 | 8.296 | 8.383 | 8.161 | 8.296 | 656,599 | +0.00(+0.00%) |
Aug 05, 2008 | 8.036 | 8.373 | 7.891 | 8.296 | 530,684 | +0.18(+2.26%) |
Aug 04, 2008 | 7.804 | 8.334 | 7.766 | 8.113 | 520,524 | -0.06(-0.71%) |