Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.944 | 7.049 | 6.824 | 7.004 | 1,336,677 | +0.08(+1.19%) |
Oct 30, 2008 | 7.072 | 7.087 | 6.783 | 6.922 | 836,782 | +0.13(+1.99%) |
Oct 29, 2008 | 6.959 | 7.162 | 6.757 | 6.787 | 403,878 | -0.10(-1.42%) |
Oct 28, 2008 | 6.967 | 7.027 | 6.607 | 6.884 | 569,076 | +0.13(+1.89%) |
Oct 27, 2008 | 6.907 | 7.154 | 6.757 | 6.757 | 424,005 | -0.16(-2.38%) |
Oct 24, 2008 | 6.899 | 7.447 | 6.884 | 6.922 | 785,291 | -0.57(-7.61%) |
Oct 23, 2008 | 7.649 | 7.859 | 7.237 | 7.492 | 486,990 | -0.16(-2.06%) |
Oct 22, 2008 | 8.122 | 8.197 | 7.612 | 7.649 | 372,486 | -0.55(-6.68%) |
Oct 21, 2008 | 8.152 | 8.407 | 7.964 | 8.197 | 329,307 | -0.13(-1.53%) |
Oct 20, 2008 | 8.077 | 8.347 | 7.874 | 8.324 | 472,029 | +0.36(+4.52%) |
Oct 17, 2008 | 8.047 | 8.407 | 7.312 | 7.964 | 575,153 | -0.25(-3.01%) |
Oct 16, 2008 | 7.672 | 8.234 | 7.574 | 8.212 | 561,772 | +0.49(+6.31%) |
Oct 15, 2008 | 8.174 | 8.392 | 7.724 | 7.724 | 571,249 | -0.61(-7.37%) |
Oct 14, 2008 | 8.617 | 8.729 | 7.994 | 8.339 | 587,551 | -0.02(-0.27%) |
Oct 13, 2008 | 8.107 | 8.362 | 7.897 | 8.362 | 1,001,681 | +0.54(+6.90%) |
Oct 10, 2008 | 7.132 | 7.852 | 6.749 | 7.822 | 1,018,433 | +0.34(+4.51%) |
Oct 09, 2008 | 8.062 | 8.221 | 7.312 | 7.484 | 774,635 | -0.40(-5.04%) |
Oct 08, 2008 | 8.084 | 8.362 | 7.754 | 7.882 | 1,020,924 | -0.34(-4.19%) |
Oct 07, 2008 | 8.572 | 8.722 | 8.204 | 8.227 | 402,993 | -0.35(-4.11%) |
Oct 06, 2008 | 8.564 | 8.789 | 8.167 | 8.579 | 824,451 | -0.16(-1.89%) |
Oct 03, 2008 | 9.029 | 9.119 | 8.737 | 8.744 | 488,441 | -0.15(-1.69%) |
Oct 02, 2008 | 9.112 | 9.224 | 8.879 | 8.894 | 1,037,735 | -0.25(-2.71%) |
Oct 01, 2008 | 9.187 | 9.194 | 8.977 | 9.142 | 389,866 | -0.03(-0.33%) |
Sep 30, 2008 | 9.037 | 9.322 | 8.947 | 9.172 | 837,730 | +0.13(+1.49%) |
Sep 29, 2008 | 9.307 | 9.712 | 8.594 | 9.037 | 700,137 | -0.41(-4.37%) |
Sep 26, 2008 | 9.089 | 9.472 | 9.022 | 9.449 | 587,110 | +0.10(+1.12%) |
Sep 25, 2008 | 9.247 | 9.599 | 9.224 | 9.344 | 598,020 | +0.10(+1.05%) |
Sep 24, 2008 | 9.449 | 9.539 | 9.209 | 9.247 | 822,368 | -0.17(-1.83%) |
Sep 23, 2008 | 9.419 | 9.524 | 9.329 | 9.419 | 708,293 | +0.00(+0.00%) |
Sep 22, 2008 | 9.569 | 9.697 | 9.367 | 9.419 | 619,272 | -0.19(-2.03%) |
Sep 19, 2008 | 9.749 | 10.42 | 9.307 | 9.614 | 2,257,890 | +0.31(+3.30%) |
Sep 18, 2008 | 8.737 | 9.412 | 8.639 | 9.307 | 1,807,069 | +0.70(+8.20%) |
Sep 17, 2008 | 8.459 | 8.718 | 8.377 | 8.602 | 868,075 | +0.03(+0.35%) |
Sep 16, 2008 | 8.122 | 8.617 | 8.122 | 8.572 | 1,057,039 | +0.26(+3.16%) |
Sep 15, 2008 | 8.392 | 8.489 | 8.235 | 8.309 | 479,220 | -0.11(-1.34%) |
Sep 12, 2008 | 8.272 | 8.444 | 8.264 | 8.422 | 335,701 | +0.10(+1.17%) |
Sep 11, 2008 | 8.272 | 8.452 | 8.257 | 8.324 | 867,883 | +0.01(+0.18%) |
Sep 10, 2008 | 8.392 | 8.392 | 8.272 | 8.309 | 887,080 | +0.01(+0.18%) |
Sep 09, 2008 | 8.272 | 8.384 | 8.257 | 8.294 | 2,323,538 | +0.03(+0.36%) |
Sep 08, 2008 | 8.092 | 8.279 | 8.077 | 8.264 | 629,527 | +0.28(+3.57%) |
Sep 05, 2008 | 8.002 | 8.099 | 7.912 | 7.979 | 660,476 | -0.07(-0.84%) |
Sep 04, 2008 | 8.129 | 8.197 | 8.039 | 8.047 | 900,212 | -0.13(-1.56%) |
Sep 03, 2008 | 8.152 | 8.249 | 8.062 | 8.174 | 945,928 | +0.07(+0.83%) |
Sep 02, 2008 | 7.927 | 8.129 | 7.867 | 8.107 | 856,938 | +0.22(+2.76%) |
Aug 29, 2008 | 7.904 | 7.957 | 7.814 | 7.889 | 775,766 | -0.07(-0.85%) |
Aug 28, 2008 | 7.777 | 7.979 | 7.754 | 7.957 | 573,533 | +0.18(+2.31%) |
Aug 27, 2008 | 7.627 | 7.784 | 7.597 | 7.777 | 716,583 | +0.13(+1.67%) |
Aug 26, 2008 | 7.784 | 7.844 | 7.559 | 7.649 | 758,407 | -0.11(-1.45%) |
Aug 25, 2008 | 8.114 | 8.114 | 7.732 | 7.762 | 886,974 | -0.29(-3.63%) |
Aug 22, 2008 | 8.152 | 8.234 | 8.047 | 8.054 | 847,574 | -0.02(-0.28%) |
Aug 21, 2008 | 8.144 | 8.242 | 8.062 | 8.077 | 781,103 | -0.13(-1.64%) |
Aug 20, 2008 | 8.287 | 8.324 | 8.122 | 8.212 | 960,438 | -0.10(-1.17%) |
Aug 19, 2008 | 8.249 | 8.339 | 8.174 | 8.309 | 851,228 | +0.05(+0.64%) |
Aug 18, 2008 | 8.279 | 8.332 | 8.204 | 8.257 | 508,354 | +0.00(+0.00%) |
Aug 15, 2008 | 8.257 | 8.294 | 8.144 | 8.257 | 625,676 | +0.07(+0.82%) |
Aug 14, 2008 | 8.189 | 8.317 | 8.129 | 8.189 | 507,517 | -0.04(-0.46%) |
Aug 13, 2008 | 8.242 | 8.264 | 8.099 | 8.227 | 604,777 | -0.02(-0.27%) |
Aug 12, 2008 | 8.122 | 8.249 | 8.062 | 8.249 | 422,362 | +0.18(+2.23%) |
Aug 11, 2008 | 8.174 | 8.174 | 8.039 | 8.069 | 1,291,624 | -0.11(-1.37%) |
Aug 08, 2008 | 8.062 | 8.227 | 7.964 | 8.182 | 1,015,222 | +0.15(+1.87%) |
Aug 07, 2008 | 8.227 | 8.249 | 7.949 | 8.032 | 1,519,429 | -0.22(-2.64%) |
Aug 06, 2008 | 9.127 | 9.202 | 8.227 | 8.249 | 2,231,426 | -1.12(-12.00%) |
Aug 05, 2008 | 9.487 | 9.487 | 9.097 | 9.374 | 507,673 | +0.23(+2.54%) |
Aug 04, 2008 | 9.434 | 9.442 | 9.082 | 9.142 | 760,593 | -0.28(-2.95%) |