Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.188 | 8.495 | 8.178 | 8.178 | 136,339 | +0.18(+2.22%) |
Oct 30, 2008 | 8.265 | 8.316 | 8.001 | 8.001 | 40,475 | +0.08(+0.99%) |
Oct 29, 2008 | 8.184 | 8.308 | 7.923 | 7.923 | 60,194 | -0.15(-1.81%) |
Oct 28, 2008 | 7.245 | 8.069 | 7.245 | 8.069 | 476,286 | +0.87(+12.08%) |
Oct 27, 2008 | 7.487 | 7.712 | 7.199 | 7.199 | 13,143 | -0.31(-4.07%) |
Oct 24, 2008 | 7.072 | 7.706 | 7.072 | 7.504 | 69,906 | -0.01(-0.20%) |
Oct 23, 2008 | 7.753 | 7.781 | 7.383 | 7.519 | 10,879 | +0.02(+0.28%) |
Oct 22, 2008 | 7.873 | 7.896 | 7.498 | 7.498 | 26,451 | -0.55(-6.81%) |
Oct 21, 2008 | 8.109 | 8.277 | 7.971 | 8.046 | 36,665 | -0.02(-0.29%) |
Oct 20, 2008 | 8.334 | 8.334 | 7.896 | 8.069 | 20,406 | +0.14(+1.82%) |
Oct 17, 2008 | 7.988 | 8.230 | 7.810 | 7.925 | 36,705 | +0.02(+0.29%) |
Oct 16, 2008 | 8.017 | 8.311 | 7.343 | 7.902 | 93,448 | +0.29(+3.86%) |
Oct 15, 2008 | 7.919 | 8.291 | 7.608 | 7.608 | 17,903 | -0.66(-7.94%) |
Oct 14, 2008 | 8.633 | 8.639 | 8.034 | 8.265 | 100,684 | +0.13(+1.54%) |
Oct 13, 2008 | 8.650 | 8.754 | 7.493 | 8.139 | 121,249 | +0.28(+3.61%) |
Oct 10, 2008 | 6.911 | 8.219 | 6.232 | 7.856 | 270,081 | +0.51(+6.90%) |
Oct 09, 2008 | 8.086 | 8.541 | 7.205 | 7.349 | 53,039 | -0.80(-9.77%) |
Oct 08, 2008 | 7.908 | 8.334 | 7.781 | 8.145 | 56,105 | -0.04(-0.55%) |
Oct 07, 2008 | 8.760 | 8.760 | 8.190 | 8.190 | 21,547 | -0.80(-8.88%) |
Oct 06, 2008 | 9.163 | 9.215 | 8.455 | 8.988 | 48,448 | -0.23(-2.46%) |
Oct 03, 2008 | 9.324 | 9.612 | 9.215 | 9.215 | 13,878 | -0.13(-1.36%) |
Oct 02, 2008 | 9.635 | 9.635 | 9.342 | 9.342 | 41,607 | -0.15(-1.56%) |
Oct 01, 2008 | 9.831 | 9.831 | 9.215 | 9.490 | 21,933 | +0.31(+3.34%) |
Sep 30, 2008 | 9.440 | 9.440 | 8.944 | 9.183 | 32,568 | +0.15(+1.68%) |
Sep 29, 2008 | 9.353 | 9.463 | 8.651 | 9.031 | 84,421 | -0.62(-6.39%) |
Sep 26, 2008 | 9.238 | 9.647 | 9.214 | 9.647 | 0 | +0.03(+0.33%) |
Sep 25, 2008 | 10.11 | 10.11 | 9.482 | 9.615 | 33,780 | +0.27(+2.84%) |
Sep 24, 2008 | 9.313 | 9.421 | 9.313 | 9.349 | 21,693 | -0.02(-0.17%) |
Sep 23, 2008 | 10.08 | 10.08 | 9.365 | 9.365 | 17,062 | -0.19(-1.95%) |
Sep 22, 2008 | 9.946 | 9.946 | 9.506 | 9.551 | 48,830 | -0.53(-5.24%) |
Sep 19, 2008 | 10.32 | 10.32 | 9.906 | 10.08 | 0 | +0.55(+5.74%) |
Sep 18, 2008 | 8.887 | 9.655 | 8.766 | 9.532 | 51,532 | +0.66(+7.40%) |
Sep 17, 2008 | 8.622 | 9.129 | 8.420 | 8.875 | 17,861 | -0.01(-0.13%) |
Sep 16, 2008 | 8.921 | 9.465 | 8.875 | 8.887 | 31,198 | -0.27(-2.96%) |
Sep 15, 2008 | 9.463 | 9.463 | 9.031 | 9.157 | 29,640 | -0.37(-3.87%) |
Sep 12, 2008 | 9.353 | 9.526 | 9.353 | 9.526 | 3,021 | +0.12(+1.22%) |
Sep 11, 2008 | 9.071 | 9.411 | 9.042 | 9.411 | 10,105 | +0.10(+1.11%) |
Sep 10, 2008 | 9.353 | 9.405 | 9.249 | 9.307 | 10,772 | -0.11(-1.16%) |
Sep 09, 2008 | 9.514 | 9.831 | 9.416 | 9.416 | 23,798 | -0.33(-3.35%) |
Sep 08, 2008 | 9.566 | 9.768 | 9.520 | 9.743 | 32,870 | +0.44(+4.70%) |
Sep 05, 2008 | 9.059 | 9.307 | 9.002 | 9.306 | 0 | +0.15(+1.69%) |
Sep 04, 2008 | 9.382 | 9.388 | 9.152 | 9.152 | 31,179 | -0.28(-2.93%) |
Sep 03, 2008 | 9.301 | 9.428 | 9.278 | 9.428 | 19,497 | +0.09(+0.99%) |
Sep 02, 2008 | 9.382 | 9.474 | 9.292 | 9.336 | 31,566 | +0.10(+1.12%) |
Aug 29, 2008 | 9.221 | 9.252 | 9.198 | 9.232 | 4,688 | -0.02(-0.19%) |
Aug 28, 2008 | 9.082 | 9.249 | 9.078 | 9.249 | 13,567 | +0.29(+3.28%) |
Aug 27, 2008 | 8.783 | 9.003 | 8.783 | 8.956 | 7,443 | +0.06(+0.71%) |
Aug 26, 2008 | 8.967 | 8.967 | 8.806 | 8.892 | 14,677 | -0.01(-0.13%) |
Aug 25, 2008 | 9.082 | 9.082 | 8.898 | 8.904 | 8,726 | -0.21(-2.28%) |
Aug 22, 2008 | 9.094 | 9.111 | 9.069 | 9.111 | 10,456 | +0.18(+2.00%) |
Aug 21, 2008 | 8.858 | 8.944 | 8.785 | 8.933 | 11,642 | +0.01(+0.07%) |
Aug 20, 2008 | 8.841 | 8.933 | 8.822 | 8.927 | 6,207 | +0.07(+0.78%) |
Aug 19, 2008 | 8.927 | 8.950 | 8.839 | 8.858 | 10,407 | -0.23(-2.51%) |
Aug 18, 2008 | 9.157 | 9.359 | 9.075 | 9.086 | 25,180 | -0.18(-1.89%) |
Aug 15, 2008 | 9.272 | 9.310 | 9.209 | 9.261 | 0 | +0.10(+1.06%) |
Aug 14, 2008 | 9.031 | 9.246 | 8.996 | 9.163 | 10,046 | +0.12(+1.28%) |
Aug 13, 2008 | 9.215 | 9.215 | 8.971 | 9.047 | 17,580 | -0.21(-2.31%) |
Aug 12, 2008 | 9.975 | 9.975 | 9.255 | 9.261 | 27,004 | -0.30(-3.13%) |
Aug 11, 2008 | 9.428 | 9.635 | 9.307 | 9.560 | 50,959 | +0.13(+1.40%) |
Aug 08, 2008 | 9.163 | 9.428 | 9.163 | 9.428 | 17,778 | +0.38(+4.20%) |
Aug 07, 2008 | 9.048 | 9.284 | 9.002 | 9.048 | 18,425 | -0.30(-3.20%) |
Aug 06, 2008 | 9.232 | 9.358 | 9.232 | 9.347 | 15,899 | +0.01(+0.12%) |
Aug 05, 2008 | 9.186 | 9.336 | 9.186 | 9.336 | 24,535 | +0.31(+3.38%) |
Aug 04, 2008 | 8.961 | 9.110 | 8.887 | 9.031 | 13,579 | -0.08(-0.92%) |