Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.380 | 8.130 | 7.340 | 8.000 | 0 | +0.57(+7.67%) |
Oct 30, 2008 | 7.430 | 7.460 | 7.220 | 7.430 | 80,226 | +0.20(+2.77%) |
Oct 29, 2008 | 7.220 | 7.350 | 6.980 | 7.230 | 109,142 | +0.04(+0.55%) |
Oct 28, 2008 | 6.630 | 7.230 | 6.630 | 7.190 | 140,831 | +0.49(+7.31%) |
Oct 27, 2008 | 6.890 | 7.000 | 6.680 | 6.700 | 206,551 | -0.31(-4.42%) |
Oct 24, 2008 | 6.910 | 7.280 | 6.770 | 7.010 | 0 | -0.14(-1.96%) |
Oct 23, 2008 | 7.340 | 7.390 | 6.890 | 7.150 | 185,005 | -0.23(-3.12%) |
Oct 22, 2008 | 7.150 | 7.510 | 7.140 | 7.380 | 181,464 | -0.03(-0.40%) |
Oct 21, 2008 | 7.580 | 7.710 | 7.370 | 7.410 | 170,636 | -0.39(-5.00%) |
Oct 20, 2008 | 8.000 | 8.000 | 7.660 | 7.800 | 170,094 | -0.02(-0.26%) |
Oct 17, 2008 | 7.750 | 7.960 | 7.700 | 7.820 | 0 | -0.03(-0.38%) |
Oct 16, 2008 | 7.700 | 7.990 | 7.410 | 7.850 | 232,059 | +0.14(+1.82%) |
Oct 15, 2008 | 8.120 | 8.310 | 7.620 | 7.710 | 265,565 | -0.44(-5.40%) |
Oct 14, 2008 | 8.300 | 8.380 | 8.120 | 8.150 | 246,546 | +0.01(+0.12%) |
Oct 13, 2008 | 7.650 | 8.180 | 7.650 | 8.140 | 88,090 | +0.54(+7.11%) |
Oct 10, 2008 | 7.420 | 7.920 | 7.090 | 7.600 | 0 | -0.36(-4.52%) |
Oct 09, 2008 | 8.300 | 8.580 | 7.870 | 7.960 | 228,132 | -0.33(-3.98%) |
Oct 08, 2008 | 8.280 | 8.700 | 8.250 | 8.290 | 262,404 | -0.06(-0.72%) |
Oct 07, 2008 | 8.860 | 9.040 | 8.280 | 8.350 | 250,829 | -0.58(-6.49%) |
Oct 06, 2008 | 8.460 | 9.030 | 8.160 | 8.930 | 403,597 | +0.03(+0.34%) |
Oct 03, 2008 | 8.610 | 9.210 | 8.590 | 8.900 | 0 | +0.27(+3.13%) |
Oct 02, 2008 | 8.770 | 8.770 | 8.520 | 8.630 | 149,510 | -0.31(-3.47%) |
Oct 01, 2008 | 8.800 | 9.170 | 8.690 | 8.940 | 231,008 | +0.10(+1.13%) |
Sep 30, 2008 | 8.790 | 9.120 | 8.630 | 8.840 | 292,903 | -0.06(-0.67%) |
Sep 29, 2008 | 9.600 | 9.600 | 8.830 | 8.900 | 164,983 | -0.61(-6.41%) |
Sep 26, 2008 | 9.790 | 9.810 | 9.480 | 9.510 | 0 | -0.48(-4.80%) |
Sep 25, 2008 | 9.810 | 10.16 | 9.810 | 9.990 | 168,555 | +0.15(+1.52%) |
Sep 24, 2008 | 9.670 | 9.900 | 9.510 | 9.840 | 179,462 | +0.35(+3.69%) |
Sep 23, 2008 | 9.440 | 9.740 | 9.340 | 9.490 | 124,538 | -0.02(-0.21%) |
Sep 22, 2008 | 9.760 | 9.760 | 9.470 | 9.510 | 128,920 | -0.10(-1.04%) |
Sep 19, 2008 | 9.900 | 9.950 | 9.440 | 9.610 | 0 | +0.21(+2.23%) |
Sep 18, 2008 | 9.520 | 9.590 | 9.230 | 9.400 | 189,353 | -0.07(-0.74%) |
Sep 17, 2008 | 9.590 | 9.880 | 9.430 | 9.470 | 428,221 | -0.15(-1.56%) |
Sep 16, 2008 | 9.280 | 9.650 | 9.260 | 9.620 | 134,450 | +0.13(+1.37%) |
Sep 15, 2008 | 9.830 | 9.940 | 9.410 | 9.490 | 119,799 | -0.60(-5.95%) |
Sep 12, 2008 | 10.25 | 10.28 | 10.02 | 10.09 | 0 | -0.08(-0.79%) |
Sep 11, 2008 | 10.12 | 10.19 | 10.02 | 10.17 | 104,453 | +0.01(+0.10%) |
Sep 10, 2008 | 9.280 | 10.25 | 9.260 | 10.16 | 149,688 | +0.24(+2.42%) |
Sep 09, 2008 | 10.07 | 10.34 | 9.870 | 9.920 | 130,030 | -0.20(-1.98%) |
Sep 08, 2008 | 10.35 | 10.43 | 10.06 | 10.12 | 119,288 | -0.07(-0.69%) |
Sep 05, 2008 | 10.08 | 10.36 | 10.06 | 10.19 | 0 | +0.11(+1.09%) |
Sep 04, 2008 | 10.19 | 10.42 | 10.06 | 10.08 | 88,842 | -0.27(-2.61%) |
Sep 03, 2008 | 10.16 | 10.45 | 10.08 | 10.35 | 155,878 | +0.21(+2.07%) |
Sep 02, 2008 | 10.56 | 10.56 | 10.02 | 10.14 | 206,472 | -0.56(-5.23%) |
Aug 29, 2008 | 10.76 | 10.82 | 10.46 | 10.70 | 0 | -0.11(-1.02%) |
Aug 28, 2008 | 10.60 | 11.02 | 10.60 | 10.81 | 125,902 | +0.26(+2.46%) |
Aug 27, 2008 | 10.30 | 10.70 | 10.27 | 10.55 | 99,537 | +0.23(+2.23%) |
Aug 26, 2008 | 10.49 | 10.58 | 10.20 | 10.32 | 79,766 | -0.09(-0.86%) |
Aug 25, 2008 | 10.56 | 10.58 | 10.40 | 10.41 | 50,412 | -0.22(-2.07%) |
Aug 22, 2008 | 10.49 | 10.68 | 10.43 | 10.63 | 0 | -0.01(-0.09%) |
Aug 21, 2008 | 10.53 | 10.71 | 10.45 | 10.64 | 109,247 | +0.09(+0.85%) |
Aug 20, 2008 | 10.68 | 10.79 | 10.43 | 10.55 | 100,318 | +0.01(+0.09%) |
Aug 19, 2008 | 10.49 | 10.57 | 10.33 | 10.54 | 79,500 | +0.02(+0.19%) |
Aug 18, 2008 | 10.82 | 10.82 | 10.47 | 10.52 | 86,302 | -0.35(-3.22%) |
Aug 15, 2008 | 10.82 | 10.89 | 10.77 | 10.87 | 0 | +0.09(+0.83%) |
Aug 14, 2008 | 10.95 | 10.99 | 10.68 | 10.78 | 87,219 | -0.16(-1.46%) |
Aug 13, 2008 | 10.68 | 10.97 | 10.63 | 10.94 | 158,270 | +0.23(+2.15%) |
Aug 12, 2008 | 10.65 | 10.74 | 10.58 | 10.71 | 99,458 | +0.05(+0.47%) |
Aug 11, 2008 | 10.73 | 10.76 | 10.53 | 10.66 | 113,397 | -0.12(-1.11%) |
Aug 08, 2008 | 10.58 | 10.84 | 10.57 | 10.78 | 145,087 | +0.11(+1.03%) |
Aug 07, 2008 | 10.68 | 10.72 | 10.53 | 10.67 | 151,269 | +0.00(+0.00%) |
Aug 06, 2008 | 10.70 | 10.70 | 10.59 | 10.67 | 90,491 | +0.00(+0.00%) |
Aug 05, 2008 | 10.50 | 10.73 | 10.28 | 10.67 | 263,145 | +0.07(+0.66%) |
Aug 04, 2008 | 10.59 | 10.84 | 10.59 | 10.60 | 79,365 | +0.01(+0.09%) |