Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.921 | 8.410 | 7.432 | 8.109 | 249,707 | +0.12(+1.53%) |
Oct 30, 2008 | 7.766 | 7.992 | 7.484 | 7.987 | 201,105 | +0.48(+6.32%) |
Oct 29, 2008 | 7.521 | 7.997 | 7.352 | 7.512 | 392,339 | -0.52(-6.50%) |
Oct 28, 2008 | 7.239 | 8.034 | 6.854 | 8.034 | 334,689 | +1.04(+14.86%) |
Oct 27, 2008 | 7.310 | 7.498 | 6.839 | 6.995 | 268,507 | -0.40(-5.41%) |
Oct 24, 2008 | 6.538 | 7.550 | 6.350 | 7.394 | 408,060 | +0.24(+3.42%) |
Oct 23, 2008 | 7.060 | 7.187 | 6.741 | 7.150 | 185,086 | +0.13(+1.88%) |
Oct 22, 2008 | 7.169 | 7.413 | 6.905 | 7.018 | 254,910 | -0.28(-3.87%) |
Oct 21, 2008 | 7.108 | 7.700 | 7.108 | 7.300 | 240,379 | +0.03(+0.45%) |
Oct 20, 2008 | 7.075 | 7.314 | 6.661 | 7.267 | 225,767 | +0.27(+3.83%) |
Oct 17, 2008 | 7.282 | 7.775 | 6.468 | 6.999 | 494,137 | -0.52(-6.94%) |
Oct 16, 2008 | 6.943 | 7.679 | 6.407 | 7.521 | 384,303 | +0.67(+9.82%) |
Oct 15, 2008 | 7.286 | 7.865 | 6.806 | 6.849 | 243,991 | -0.69(-9.11%) |
Oct 14, 2008 | 7.893 | 7.893 | 7.319 | 7.536 | 419,980 | -0.19(-2.50%) |
Oct 13, 2008 | 7.601 | 7.808 | 6.689 | 7.728 | 281,401 | +0.69(+9.75%) |
Oct 10, 2008 | 6.280 | 7.136 | 6.190 | 7.042 | 527,056 | +0.67(+10.56%) |
Oct 09, 2008 | 7.103 | 7.103 | 6.115 | 6.369 | 579,052 | -0.55(-7.89%) |
Oct 08, 2008 | 6.684 | 7.737 | 6.679 | 6.915 | 150,387 | +0.01(+0.14%) |
Oct 07, 2008 | 7.512 | 7.766 | 6.731 | 6.905 | 220,363 | -0.60(-7.96%) |
Oct 06, 2008 | 7.837 | 8.575 | 7.362 | 7.503 | 237,271 | -0.46(-5.79%) |
Oct 03, 2008 | 8.321 | 9.154 | 7.898 | 7.964 | 182,737 | -0.16(-1.91%) |
Oct 02, 2008 | 8.443 | 8.768 | 8.119 | 8.119 | 113,279 | -0.34(-4.00%) |
Oct 01, 2008 | 8.349 | 9.041 | 8.157 | 8.458 | 206,598 | -0.10(-1.21%) |
Sep 30, 2008 | 9.238 | 9.238 | 8.561 | 8.561 | 577,251 | -0.14(-1.62%) |
Sep 29, 2008 | 9.140 | 9.318 | 0.0047 | 8.702 | 185,360 | -0.61(-6.52%) |
Sep 26, 2008 | 8.933 | 9.314 | 8.712 | 9.309 | 143,461 | +0.22(+2.38%) |
Sep 25, 2008 | 8.716 | 9.220 | 8.359 | 9.093 | 217,997 | +0.48(+5.57%) |
Sep 24, 2008 | 9.022 | 9.267 | 8.491 | 8.613 | 173,026 | -0.41(-4.54%) |
Sep 23, 2008 | 9.314 | 9.314 | 8.787 | 9.022 | 191,047 | +0.24(+2.68%) |
Sep 22, 2008 | 9.314 | 9.314 | 8.787 | 8.787 | 154,048 | -0.53(-5.66%) |
Sep 19, 2008 | 10.08 | 10.16 | 8.156 | 9.314 | 822,216 | +0.78(+9.09%) |
Sep 18, 2008 | 8.867 | 8.867 | 8.260 | 8.537 | 540,124 | -0.16(-1.79%) |
Sep 17, 2008 | 9.008 | 9.173 | 8.467 | 8.693 | 473,358 | -0.59(-6.34%) |
Sep 16, 2008 | 8.697 | 9.309 | 8.641 | 9.281 | 360,123 | +0.32(+3.62%) |
Sep 15, 2008 | 9.097 | 9.408 | 8.585 | 8.956 | 275,229 | -0.44(-4.66%) |
Sep 12, 2008 | 9.304 | 9.445 | 9.149 | 9.394 | 228,278 | -0.04(-0.40%) |
Sep 11, 2008 | 9.149 | 9.436 | 8.970 | 9.431 | 327,856 | +0.06(+0.60%) |
Sep 10, 2008 | 9.191 | 9.459 | 8.961 | 9.375 | 237,101 | +0.31(+3.37%) |
Sep 09, 2008 | 9.422 | 9.643 | 9.055 | 9.069 | 333,311 | -0.30(-3.16%) |
Sep 08, 2008 | 9.031 | 9.610 | 9.031 | 9.365 | 671,846 | +0.46(+5.18%) |
Sep 05, 2008 | 8.754 | 8.994 | 8.702 | 8.904 | 229,452 | +0.10(+1.18%) |
Sep 04, 2008 | 8.937 | 8.937 | 8.641 | 8.801 | 244,486 | -0.15(-1.63%) |
Sep 03, 2008 | 8.749 | 9.050 | 8.749 | 8.947 | 368,976 | +0.20(+2.26%) |
Sep 02, 2008 | 8.857 | 8.951 | 8.641 | 8.749 | 247,178 | +0.05(+0.59%) |
Aug 29, 2008 | 8.895 | 8.895 | 8.655 | 8.697 | 206,570 | -0.20(-2.27%) |
Aug 28, 2008 | 8.669 | 8.900 | 8.495 | 8.900 | 216,771 | +0.28(+3.28%) |
Aug 27, 2008 | 8.340 | 8.646 | 8.293 | 8.617 | 265,210 | +0.31(+3.68%) |
Aug 26, 2008 | 8.142 | 8.363 | 8.142 | 8.312 | 111,961 | +0.19(+2.38%) |
Aug 25, 2008 | 8.213 | 8.213 | 8.114 | 8.119 | 162,526 | -0.15(-1.76%) |
Aug 22, 2008 | 8.166 | 8.293 | 8.015 | 8.265 | 133,788 | +0.16(+1.91%) |
Aug 21, 2008 | 8.232 | 8.279 | 8.109 | 8.109 | 124,948 | -0.13(-1.54%) |
Aug 20, 2008 | 8.208 | 8.298 | 7.865 | 8.236 | 313,449 | +0.09(+1.16%) |
Aug 19, 2008 | 8.180 | 8.227 | 8.114 | 8.142 | 174,869 | -0.08(-1.03%) |
Aug 18, 2008 | 8.213 | 8.373 | 8.133 | 8.227 | 223,663 | +0.02(+0.23%) |
Aug 15, 2008 | 8.307 | 8.378 | 8.011 | 8.208 | 268,214 | -0.00(-0.06%) |
Aug 14, 2008 | 8.236 | 8.363 | 8.025 | 8.213 | 330,297 | -0.08(-0.91%) |
Aug 13, 2008 | 8.448 | 8.490 | 8.218 | 8.288 | 293,971 | -0.14(-1.67%) |
Aug 12, 2008 | 8.448 | 8.467 | 8.316 | 8.429 | 332,099 | -0.00(-0.06%) |
Aug 11, 2008 | 8.434 | 8.547 | 8.260 | 8.434 | 358,233 | -0.04(-0.44%) |
Aug 08, 2008 | 8.321 | 8.537 | 8.321 | 8.472 | 546,664 | +0.12(+1.46%) |
Aug 07, 2008 | 8.058 | 8.669 | 8.058 | 8.349 | 551,347 | +0.24(+2.90%) |
Aug 06, 2008 | 8.726 | 8.761 | 8.114 | 8.114 | 696,934 | -0.56(-6.50%) |
Aug 05, 2008 | 8.871 | 8.871 | 8.570 | 8.679 | 498,718 | -0.08(-0.91%) |
Aug 04, 2008 | 8.726 | 8.810 | 8.378 | 8.759 | 405,112 | +0.04(+0.49%) |