Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.504 | 8.153 | 7.396 | 8.140 | 387,188 | +0.59(+7.83%) |
Oct 30, 2008 | 7.168 | 7.584 | 7.168 | 7.549 | 733,145 | +0.61(+8.85%) |
Oct 29, 2008 | 6.809 | 7.280 | 6.482 | 6.935 | 430,320 | +0.22(+3.27%) |
Oct 28, 2008 | 6.070 | 6.715 | 5.954 | 6.715 | 819,654 | +0.70(+11.62%) |
Oct 27, 2008 | 6.370 | 6.585 | 6.003 | 6.016 | 429,771 | -0.25(-4.00%) |
Oct 24, 2008 | 5.967 | 6.727 | 5.824 | 6.267 | 686,767 | -0.23(-3.58%) |
Oct 23, 2008 | 6.939 | 7.074 | 6.048 | 6.500 | 1,591,682 | -0.37(-5.35%) |
Oct 22, 2008 | 7.257 | 7.257 | 6.473 | 6.868 | 1,627,598 | -0.49(-6.64%) |
Oct 21, 2008 | 7.647 | 7.840 | 7.298 | 7.356 | 557,960 | -0.46(-5.90%) |
Oct 20, 2008 | 8.185 | 8.234 | 7.584 | 7.817 | 425,660 | -0.28(-3.43%) |
Oct 17, 2008 | 7.360 | 8.283 | 7.316 | 8.095 | 1,268,489 | +0.54(+7.18%) |
Oct 16, 2008 | 7.840 | 8.015 | 6.644 | 7.553 | 1,412,628 | -0.10(-1.29%) |
Oct 15, 2008 | 9.134 | 9.134 | 7.647 | 7.652 | 775,347 | -1.34(-14.90%) |
Oct 14, 2008 | 9.851 | 10.13 | 8.799 | 8.991 | 1,152,604 | -0.53(-5.55%) |
Oct 13, 2008 | 10.13 | 10.29 | 9.412 | 9.520 | 783,066 | +0.18(+1.92%) |
Oct 10, 2008 | 9.081 | 9.408 | 8.185 | 9.341 | 1,603,051 | -0.12(-1.23%) |
Oct 09, 2008 | 10.51 | 10.88 | 8.861 | 9.457 | 824,989 | -1.05(-9.98%) |
Oct 08, 2008 | 10.39 | 11.09 | 9.551 | 10.51 | 448,859 | -0.26(-2.37%) |
Oct 07, 2008 | 11.09 | 11.42 | 10.75 | 10.76 | 422,646 | -0.31(-2.83%) |
Oct 06, 2008 | 11.39 | 11.48 | 10.66 | 11.07 | 633,408 | -0.87(-7.28%) |
Oct 03, 2008 | 11.96 | 12.15 | 11.74 | 11.94 | 286,638 | +0.16(+1.33%) |
Oct 02, 2008 | 12.14 | 12.75 | 11.75 | 11.79 | 141,597 | -0.68(-5.43%) |
Oct 01, 2008 | 13.44 | 13.44 | 12.39 | 12.46 | 179,683 | -0.23(-1.80%) |
Sep 30, 2008 | 12.52 | 13.02 | 11.78 | 12.69 | 422,338 | +0.90(+7.64%) |
Sep 29, 2008 | 12.13 | 12.13 | 11.59 | 11.79 | 421,521 | -0.49(-4.01%) |
Sep 26, 2008 | 12.54 | 12.92 | 11.60 | 12.28 | 0 | -0.52(-4.09%) |
Sep 25, 2008 | 12.43 | 13.36 | 12.43 | 12.81 | 599,289 | +0.38(+3.03%) |
Sep 24, 2008 | 12.64 | 12.92 | 12.28 | 12.43 | 330,267 | -0.29(-2.29%) |
Sep 23, 2008 | 13.22 | 13.80 | 12.62 | 12.72 | 283,152 | -0.55(-4.15%) |
Sep 22, 2008 | 13.13 | 13.38 | 12.47 | 13.27 | 277,140 | -0.09(-0.70%) |
Sep 19, 2008 | 15.01 | 15.01 | 13.14 | 13.37 | 0 | +0.04(+0.27%) |
Sep 18, 2008 | 11.73 | 13.81 | 11.46 | 13.33 | 2,083,462 | +1.45(+12.22%) |
Sep 17, 2008 | 11.37 | 12.44 | 11.37 | 11.88 | 815,980 | -0.08(-0.64%) |
Sep 16, 2008 | 11.30 | 12.35 | 11.11 | 11.96 | 1,611,839 | +0.26(+2.22%) |
Sep 15, 2008 | 12.05 | 12.34 | 11.67 | 11.70 | 876,747 | -0.86(-6.82%) |
Sep 12, 2008 | 12.13 | 12.75 | 11.94 | 12.55 | 760,114 | +0.18(+1.45%) |
Sep 11, 2008 | 11.82 | 12.52 | 11.76 | 12.37 | 805,026 | +0.06(+0.51%) |
Sep 10, 2008 | 12.19 | 12.74 | 12.14 | 12.31 | 716,412 | -0.00(-0.04%) |
Sep 09, 2008 | 13.03 | 13.35 | 12.32 | 12.32 | 494,387 | -0.72(-5.53%) |
Sep 08, 2008 | 13.18 | 13.42 | 12.50 | 13.04 | 920,154 | +0.64(+5.17%) |
Sep 05, 2008 | 12.19 | 12.49 | 12.00 | 12.40 | 0 | +0.12(+0.99%) |
Sep 04, 2008 | 12.92 | 12.94 | 12.11 | 12.27 | 489,788 | -0.81(-6.20%) |
Sep 03, 2008 | 13.12 | 13.44 | 12.90 | 13.09 | 421,532 | -0.18(-1.38%) |
Sep 02, 2008 | 13.44 | 13.61 | 12.92 | 13.27 | 517,075 | +0.23(+1.79%) |
Aug 29, 2008 | 13.03 | 13.26 | 12.95 | 13.04 | 279,408 | -0.16(-1.19%) |
Aug 28, 2008 | 12.57 | 13.28 | 12.47 | 13.19 | 523,997 | +0.73(+5.82%) |
Aug 27, 2008 | 12.38 | 12.57 | 12.31 | 12.47 | 613,207 | +0.09(+0.69%) |
Aug 26, 2008 | 12.26 | 12.53 | 12.07 | 12.38 | 538,837 | +0.13(+1.02%) |
Aug 25, 2008 | 12.37 | 12.80 | 12.16 | 12.26 | 665,677 | -0.22(-1.76%) |
Aug 22, 2008 | 12.02 | 12.65 | 11.96 | 12.48 | 686,760 | +0.67(+5.65%) |
Aug 21, 2008 | 12.27 | 12.42 | 11.80 | 11.81 | 625,109 | -0.65(-5.21%) |
Aug 20, 2008 | 12.53 | 12.81 | 12.14 | 12.46 | 677,952 | +0.07(+0.54%) |
Aug 19, 2008 | 12.31 | 12.41 | 11.93 | 12.39 | 759,329 | +0.18(+1.50%) |
Aug 18, 2008 | 12.58 | 12.58 | 12.12 | 12.21 | 401,773 | -0.40(-3.16%) |
Aug 15, 2008 | 12.39 | 12.74 | 12.36 | 12.61 | 0 | +0.34(+2.74%) |
Aug 14, 2008 | 11.65 | 12.50 | 11.61 | 12.27 | 459,969 | +0.52(+4.42%) |
Aug 13, 2008 | 11.72 | 11.90 | 11.28 | 11.75 | 408,766 | +0.08(+0.69%) |
Aug 12, 2008 | 12.08 | 12.08 | 11.49 | 11.67 | 463,754 | -0.36(-2.98%) |
Aug 11, 2008 | 11.54 | 12.44 | 11.54 | 12.03 | 578,072 | +0.26(+2.25%) |
Aug 08, 2008 | 10.77 | 11.93 | 10.77 | 11.76 | 670,565 | +0.95(+8.83%) |
Aug 07, 2008 | 11.29 | 11.29 | 10.74 | 10.81 | 390,199 | -0.60(-5.30%) |
Aug 06, 2008 | 11.85 | 11.98 | 11.33 | 11.41 | 360,305 | -0.48(-4.07%) |
Aug 05, 2008 | 11.08 | 11.97 | 10.90 | 11.90 | 589,695 | +1.03(+9.48%) |
Aug 04, 2008 | 11.49 | 11.67 | 10.84 | 10.87 | 408,130 | -0.86(-7.33%) |