Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.600 | 6.456 | 5.600 | 6.195 | 461,424 | +0.52(+9.11%) |
Oct 30, 2008 | 5.468 | 5.775 | 4.962 | 5.678 | 470,914 | +0.44(+8.39%) |
Oct 29, 2008 | 5.005 | 5.425 | 5.005 | 5.239 | 175,327 | +0.18(+3.62%) |
Oct 28, 2008 | 5.134 | 5.445 | 4.939 | 5.056 | 261,373 | -0.05(-1.07%) |
Oct 27, 2008 | 5.620 | 5.686 | 4.997 | 5.110 | 183,797 | -0.75(-12.75%) |
Oct 24, 2008 | 5.468 | 5.974 | 5.320 | 5.857 | 143,486 | +0.02(+0.33%) |
Oct 23, 2008 | 5.974 | 5.974 | 5.312 | 5.837 | 299,876 | +0.16(+2.74%) |
Oct 22, 2008 | 5.841 | 5.841 | 5.585 | 5.682 | 78,625 | -0.28(-4.63%) |
Oct 21, 2008 | 6.366 | 6.366 | 5.771 | 5.958 | 99,152 | -0.47(-7.32%) |
Oct 20, 2008 | 6.156 | 6.429 | 6.102 | 6.429 | 186,893 | +0.27(+4.36%) |
Oct 17, 2008 | 5.907 | 6.328 | 5.907 | 6.160 | 228,373 | +0.07(+1.15%) |
Oct 16, 2008 | 6.048 | 6.215 | 5.631 | 6.090 | 161,151 | +0.12(+2.02%) |
Oct 15, 2008 | 6.460 | 6.460 | 5.970 | 5.970 | 139,087 | -0.73(-10.91%) |
Oct 14, 2008 | 7.459 | 7.623 | 6.569 | 6.701 | 115,117 | -0.45(-6.26%) |
Oct 13, 2008 | 7.098 | 7.238 | 6.954 | 7.148 | 87,028 | +0.84(+13.39%) |
Oct 10, 2008 | 6.032 | 6.398 | 5.834 | 6.304 | 163,905 | -0.33(-5.04%) |
Oct 09, 2008 | 7.498 | 7.533 | 6.495 | 6.639 | 49,711 | -0.78(-10.53%) |
Oct 08, 2008 | 7.168 | 7.716 | 7.012 | 7.420 | 56,481 | -0.30(-3.83%) |
Oct 07, 2008 | 7.739 | 7.860 | 7.230 | 7.716 | 138,827 | -0.20(-2.51%) |
Oct 06, 2008 | 8.945 | 8.945 | 7.510 | 7.914 | 245,583 | -1.03(-11.52%) |
Oct 03, 2008 | 8.739 | 9.213 | 8.727 | 8.945 | 0 | +0.30(+3.42%) |
Oct 02, 2008 | 9.069 | 9.069 | 8.649 | 8.649 | 34,404 | -0.37(-4.14%) |
Oct 01, 2008 | 9.143 | 9.143 | 8.836 | 9.023 | 38,533 | -0.23(-2.52%) |
Sep 30, 2008 | 9.256 | 9.415 | 8.918 | 9.256 | 62,691 | +0.17(+1.88%) |
Sep 29, 2008 | 9.334 | 9.598 | 9.050 | 9.085 | 140,187 | -0.56(-5.81%) |
Sep 26, 2008 | 9.723 | 9.828 | 9.396 | 9.645 | 0 | -0.08(-0.84%) |
Sep 25, 2008 | 9.287 | 9.956 | 9.287 | 9.727 | 60,317 | +0.39(+4.16%) |
Sep 24, 2008 | 9.361 | 9.734 | 9.314 | 9.338 | 44,524 | -0.38(-3.92%) |
Sep 23, 2008 | 10.11 | 10.11 | 9.633 | 9.719 | 61,796 | -0.30(-3.03%) |
Sep 22, 2008 | 10.64 | 10.76 | 10.02 | 10.02 | 52,195 | -0.75(-6.97%) |
Sep 19, 2008 | 9.474 | 10.83 | 9.474 | 10.77 | 0 | +1.21(+12.69%) |
Sep 18, 2008 | 9.723 | 9.793 | 9.019 | 9.559 | 192,483 | +0.26(+2.80%) |
Sep 17, 2008 | 9.237 | 9.517 | 9.237 | 9.299 | 238,615 | +0.07(+0.76%) |
Sep 16, 2008 | 9.330 | 9.478 | 9.186 | 9.229 | 33,481 | -0.44(-4.58%) |
Sep 15, 2008 | 10.26 | 10.26 | 9.470 | 9.672 | 40,984 | -0.58(-5.62%) |
Sep 12, 2008 | 9.567 | 10.38 | 9.567 | 10.25 | 62,079 | +0.52(+5.32%) |
Sep 11, 2008 | 9.497 | 9.867 | 9.373 | 9.730 | 24,214 | +0.11(+1.09%) |
Sep 10, 2008 | 9.649 | 9.777 | 9.439 | 9.625 | 29,446 | -0.05(-0.56%) |
Sep 09, 2008 | 9.983 | 9.983 | 9.680 | 9.680 | 57,113 | -0.30(-3.04%) |
Sep 08, 2008 | 10.27 | 10.39 | 9.925 | 9.983 | 33,771 | -0.30(-2.88%) |
Sep 05, 2008 | 10.41 | 10.41 | 10.16 | 10.28 | 0 | -0.19(-1.78%) |
Sep 04, 2008 | 10.69 | 10.80 | 10.32 | 10.47 | 75,645 | -0.07(-0.70%) |
Sep 03, 2008 | 11.00 | 11.00 | 10.47 | 10.54 | 32,838 | -0.39(-3.56%) |
Sep 02, 2008 | 11.46 | 11.46 | 10.83 | 10.93 | 45,401 | -0.26(-2.36%) |
Aug 29, 2008 | 11.28 | 11.34 | 11.19 | 11.19 | 0 | -0.11(-0.96%) |
Aug 28, 2008 | 11.28 | 11.38 | 11.20 | 11.30 | 32,668 | +0.12(+1.11%) |
Aug 27, 2008 | 11.08 | 11.26 | 11.07 | 11.18 | 29,708 | +0.16(+1.48%) |
Aug 26, 2008 | 10.99 | 11.06 | 10.86 | 11.01 | 29,747 | +0.12(+1.14%) |
Aug 25, 2008 | 10.91 | 10.95 | 10.81 | 10.89 | 78,316 | -0.02(-0.18%) |
Aug 22, 2008 | 10.94 | 10.97 | 10.90 | 10.91 | 0 | +0.04(+0.39%) |
Aug 21, 2008 | 10.78 | 10.97 | 10.75 | 10.87 | 56,741 | +0.16(+1.49%) |
Aug 20, 2008 | 10.63 | 10.76 | 10.61 | 10.71 | 40,058 | -0.10(-0.90%) |
Aug 19, 2008 | 10.64 | 10.82 | 10.64 | 10.80 | 40,549 | +0.03(+0.29%) |
Aug 18, 2008 | 10.89 | 10.89 | 10.70 | 10.77 | 35,972 | +0.00(+0.04%) |
Aug 15, 2008 | 10.68 | 10.80 | 10.64 | 10.77 | 0 | +0.06(+0.58%) |
Aug 14, 2008 | 10.71 | 10.82 | 10.52 | 10.71 | 23,838 | +0.10(+0.92%) |
Aug 13, 2008 | 10.61 | 10.67 | 10.53 | 10.61 | 37,119 | +0.02(+0.22%) |
Aug 12, 2008 | 10.30 | 10.59 | 10.30 | 10.59 | 29,631 | +0.12(+1.11%) |
Aug 11, 2008 | 10.54 | 10.62 | 10.41 | 10.47 | 25,149 | -0.00(-0.04%) |
Aug 08, 2008 | 10.62 | 10.76 | 10.33 | 10.47 | 62,020 | -0.27(-2.55%) |
Aug 07, 2008 | 10.78 | 10.98 | 10.62 | 10.75 | 151,321 | -0.04(-0.42%) |
Aug 06, 2008 | 10.62 | 10.82 | 10.50 | 10.79 | 145,669 | +0.30(+2.89%) |
Aug 05, 2008 | 10.66 | 10.73 | 10.15 | 10.49 | 54,722 | +0.12(+1.16%) |
Aug 04, 2008 | 10.31 | 10.57 | 10.11 | 10.37 | 22,210 | +0.20(+1.95%) |