Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.514 | 6.998 | 6.514 | 6.855 | 678,086 | +0.30(+4.54%) |
Oct 30, 2008 | 6.259 | 6.557 | 6.241 | 6.557 | 734,041 | +0.46(+7.53%) |
Oct 29, 2008 | 5.565 | 6.290 | 5.565 | 6.098 | 1,029,671 | +0.59(+10.70%) |
Oct 28, 2008 | 5.558 | 5.664 | 5.428 | 5.509 | 1,625,610 | +0.07(+1.25%) |
Oct 27, 2008 | 5.236 | 5.707 | 5.236 | 5.440 | 1,144,505 | -0.10(-1.79%) |
Oct 24, 2008 | 5.509 | 6.079 | 5.093 | 5.540 | 1,967,911 | -0.90(-13.97%) |
Oct 23, 2008 | 6.731 | 6.824 | 6.203 | 6.439 | 1,188,798 | -0.24(-3.53%) |
Oct 22, 2008 | 7.134 | 7.159 | 6.588 | 6.675 | 884,270 | -0.50(-6.92%) |
Oct 21, 2008 | 7.512 | 7.599 | 7.159 | 7.171 | 538,290 | -0.35(-4.62%) |
Oct 20, 2008 | 7.264 | 7.519 | 7.252 | 7.519 | 519,605 | +0.39(+5.48%) |
Oct 17, 2008 | 6.935 | 7.444 | 6.849 | 7.128 | 856,786 | +0.06(+0.79%) |
Oct 16, 2008 | 6.607 | 7.128 | 6.514 | 7.072 | 885,906 | +0.52(+7.95%) |
Oct 15, 2008 | 7.097 | 7.109 | 6.545 | 6.551 | 594,632 | -0.62(-8.65%) |
Oct 14, 2008 | 7.779 | 7.798 | 6.991 | 7.171 | 1,044,692 | -0.22(-3.02%) |
Oct 13, 2008 | 7.128 | 7.432 | 6.942 | 7.395 | 1,061,816 | +0.59(+8.66%) |
Oct 10, 2008 | 6.383 | 6.985 | 6.247 | 6.805 | 1,406,600 | +0.20(+3.10%) |
Oct 09, 2008 | 7.289 | 7.500 | 6.601 | 6.601 | 1,608,253 | -0.53(-7.48%) |
Oct 08, 2008 | 6.669 | 7.686 | 5.893 | 7.134 | 3,429,111 | -0.58(-7.48%) |
Oct 07, 2008 | 8.375 | 8.435 | 7.691 | 7.711 | 1,335,987 | -0.60(-7.17%) |
Oct 06, 2008 | 8.182 | 8.319 | 7.779 | 8.306 | 1,026,974 | -0.02(-0.30%) |
Oct 03, 2008 | 8.741 | 8.840 | 8.319 | 8.331 | 720,731 | -0.29(-3.38%) |
Oct 02, 2008 | 9.119 | 9.119 | 8.567 | 8.623 | 713,754 | -0.35(-3.94%) |
Oct 01, 2008 | 9.318 | 9.411 | 8.908 | 8.976 | 729,908 | -0.33(-3.53%) |
Sep 30, 2008 | 9.020 | 9.355 | 8.834 | 9.305 | 922,102 | +0.25(+2.81%) |
Sep 29, 2008 | 9.175 | 9.324 | 8.834 | 9.051 | 910,823 | -0.20(-2.15%) |
Sep 26, 2008 | 9.293 | 9.293 | 8.896 | 9.249 | 873,618 | -0.18(-1.91%) |
Sep 25, 2008 | 9.132 | 9.572 | 9.094 | 9.429 | 715,808 | +0.37(+4.11%) |
Sep 24, 2008 | 9.032 | 9.305 | 8.883 | 9.057 | 566,173 | +0.08(+0.90%) |
Sep 23, 2008 | 9.088 | 9.342 | 8.952 | 8.976 | 630,891 | -0.11(-1.16%) |
Sep 22, 2008 | 9.553 | 9.609 | 9.045 | 9.082 | 1,107,334 | -0.41(-4.31%) |
Sep 19, 2008 | 9.659 | 9.770 | 9.305 | 9.491 | 1,607,223 | +0.25(+2.68%) |
Sep 18, 2008 | 9.460 | 9.491 | 9.063 | 9.243 | 1,379,145 | -0.09(-1.00%) |
Sep 17, 2008 | 9.231 | 9.454 | 9.101 | 9.336 | 749,923 | -0.06(-0.66%) |
Sep 16, 2008 | 9.262 | 9.479 | 9.169 | 9.398 | 753,294 | +0.03(+0.33%) |
Sep 15, 2008 | 9.702 | 9.770 | 9.299 | 9.367 | 723,789 | -0.56(-5.62%) |
Sep 12, 2008 | 9.969 | 10.04 | 9.770 | 9.926 | 454,164 | -0.07(-0.68%) |
Sep 11, 2008 | 9.820 | 10.02 | 9.628 | 9.994 | 598,972 | +0.12(+1.19%) |
Sep 10, 2008 | 9.944 | 10.03 | 9.808 | 9.876 | 676,540 | +0.06(+0.63%) |
Sep 09, 2008 | 10.08 | 10.29 | 9.770 | 9.814 | 825,034 | -0.23(-2.29%) |
Sep 08, 2008 | 10.07 | 10.18 | 9.851 | 10.04 | 733,705 | +0.19(+1.95%) |
Sep 05, 2008 | 9.770 | 9.975 | 9.597 | 9.851 | 786,656 | -0.01(-0.06%) |
Sep 04, 2008 | 10.36 | 10.36 | 9.851 | 9.857 | 947,146 | -0.56(-5.36%) |
Sep 03, 2008 | 10.36 | 10.60 | 10.30 | 10.42 | 718,108 | +0.04(+0.42%) |
Sep 02, 2008 | 10.61 | 10.69 | 10.29 | 10.37 | 571,842 | -0.08(-0.77%) |
Aug 29, 2008 | 10.58 | 10.60 | 10.39 | 10.45 | 518,436 | -0.18(-1.69%) |
Aug 28, 2008 | 10.48 | 10.67 | 10.39 | 10.63 | 445,411 | +0.17(+1.60%) |
Aug 27, 2008 | 10.34 | 10.62 | 10.27 | 10.47 | 534,645 | +0.18(+1.75%) |
Aug 26, 2008 | 10.34 | 10.38 | 10.17 | 10.29 | 621,377 | -0.07(-0.66%) |
Aug 25, 2008 | 10.55 | 10.56 | 10.31 | 10.35 | 527,610 | -0.20(-1.94%) |
Aug 22, 2008 | 10.46 | 10.65 | 10.41 | 10.56 | 586,026 | +0.16(+1.49%) |
Aug 21, 2008 | 10.39 | 10.52 | 10.30 | 10.40 | 510,551 | -0.08(-0.77%) |
Aug 20, 2008 | 10.55 | 10.66 | 10.42 | 10.48 | 642,364 | -0.04(-0.35%) |
Aug 19, 2008 | 10.65 | 10.78 | 10.39 | 10.52 | 917,000 | -0.15(-1.40%) |
Aug 18, 2008 | 10.73 | 10.81 | 10.58 | 10.67 | 887,309 | +0.01(+0.06%) |
Aug 15, 2008 | 10.50 | 10.86 | 10.46 | 10.66 | 1,097,892 | +0.20(+1.96%) |
Aug 14, 2008 | 10.16 | 10.50 | 10.14 | 10.46 | 869,944 | +0.20(+2.00%) |
Aug 13, 2008 | 10.23 | 10.36 | 9.981 | 10.25 | 730,705 | +0.12(+1.22%) |
Aug 12, 2008 | 10.02 | 10.33 | 9.932 | 10.13 | 1,097,369 | +0.18(+1.81%) |
Aug 11, 2008 | 9.888 | 10.13 | 9.864 | 9.950 | 1,233,115 | +0.14(+1.39%) |
Aug 08, 2008 | 9.739 | 9.895 | 9.721 | 9.814 | 993,432 | +0.11(+1.15%) |
Aug 07, 2008 | 9.659 | 9.851 | 9.653 | 9.702 | 930,270 | +0.01(+0.13%) |
Aug 06, 2008 | 9.597 | 9.808 | 9.529 | 9.690 | 718,012 | +0.09(+0.90%) |
Aug 05, 2008 | 9.485 | 9.659 | 9.466 | 9.603 | 713,595 | +0.17(+1.84%) |
Aug 04, 2008 | 9.491 | 9.591 | 9.249 | 9.429 | 633,019 | -0.02(-0.26%) |