Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.310 | 5.790 | 5.300 | 5.770 | 266,496 | +0.42(+7.85%) |
Oct 30, 2008 | 5.300 | 5.410 | 5.080 | 5.350 | 283,261 | +0.23(+4.49%) |
Oct 29, 2008 | 5.040 | 5.350 | 4.910 | 5.120 | 211,919 | +0.17(+3.43%) |
Oct 28, 2008 | 4.800 | 4.970 | 4.435 | 4.950 | 330,582 | +0.15(+3.13%) |
Oct 27, 2008 | 4.920 | 5.200 | 4.790 | 4.800 | 280,675 | -0.39(-7.51%) |
Oct 24, 2008 | 4.990 | 5.270 | 4.990 | 5.190 | 352,091 | -0.16(-2.99%) |
Oct 23, 2008 | 5.150 | 5.410 | 5.000 | 5.350 | 353,563 | +0.14(+2.69%) |
Oct 22, 2008 | 5.370 | 5.540 | 5.120 | 5.210 | 214,095 | -0.33(-5.96%) |
Oct 21, 2008 | 6.090 | 6.090 | 5.500 | 5.540 | 289,648 | -0.67(-10.79%) |
Oct 20, 2008 | 5.380 | 6.240 | 5.380 | 6.210 | 235,436 | +0.71(+12.91%) |
Oct 17, 2008 | 6.010 | 6.060 | 5.450 | 5.500 | 371,868 | -0.68(-11.00%) |
Oct 16, 2008 | 5.830 | 6.240 | 5.490 | 6.180 | 513,788 | +0.40(+6.92%) |
Oct 15, 2008 | 6.500 | 6.750 | 5.780 | 5.780 | 430,140 | -1.00(-14.75%) |
Oct 14, 2008 | 7.180 | 7.610 | 6.350 | 6.780 | 364,293 | +0.15(+2.26%) |
Oct 13, 2008 | 6.490 | 6.630 | 6.030 | 6.630 | 493,430 | +0.62(+10.32%) |
Oct 10, 2008 | 5.700 | 6.580 | 5.390 | 6.010 | 868,219 | -0.19(-3.06%) |
Oct 09, 2008 | 8.400 | 8.650 | 5.440 | 6.200 | 684,849 | -2.17(-25.93%) |
Oct 08, 2008 | 9.200 | 9.350 | 8.330 | 8.370 | 369,200 | -1.14(-11.99%) |
Oct 07, 2008 | 9.410 | 9.910 | 9.150 | 9.510 | 308,145 | +0.17(+1.82%) |
Oct 06, 2008 | 9.780 | 9.930 | 9.000 | 9.340 | 283,720 | -0.76(-7.52%) |
Oct 03, 2008 | 10.63 | 10.89 | 10.01 | 10.10 | 0 | -0.53(-4.99%) |
Oct 02, 2008 | 10.93 | 10.98 | 10.61 | 10.63 | 202,480 | -0.43(-3.89%) |
Oct 01, 2008 | 10.90 | 11.14 | 10.54 | 11.06 | 257,207 | +0.08(+0.73%) |
Sep 30, 2008 | 10.84 | 11.00 | 10.51 | 10.98 | 343,989 | +0.10(+0.92%) |
Sep 29, 2008 | 11.06 | 11.30 | 10.59 | 10.88 | 246,963 | -0.49(-4.31%) |
Sep 26, 2008 | 11.16 | 11.43 | 10.96 | 11.37 | 0 | +0.08(+0.71%) |
Sep 25, 2008 | 11.05 | 11.48 | 10.98 | 11.29 | 120,072 | +0.33(+3.01%) |
Sep 24, 2008 | 11.35 | 11.35 | 10.82 | 10.96 | 126,175 | -0.30(-2.66%) |
Sep 23, 2008 | 11.26 | 11.67 | 10.94 | 11.26 | 224,836 | +0.03(+0.27%) |
Sep 22, 2008 | 11.30 | 11.71 | 10.63 | 11.23 | 197,417 | -0.15(-1.32%) |
Sep 19, 2008 | 11.35 | 11.49 | 10.77 | 11.38 | 0 | +0.74(+6.95%) |
Sep 18, 2008 | 10.29 | 10.76 | 9.630 | 10.64 | 319,981 | +0.48(+4.72%) |
Sep 17, 2008 | 10.83 | 10.83 | 10.16 | 10.16 | 216,533 | -0.89(-8.05%) |
Sep 16, 2008 | 10.28 | 11.05 | 9.970 | 11.05 | 301,263 | +0.77(+7.49%) |
Sep 15, 2008 | 10.71 | 10.93 | 10.26 | 10.28 | 168,464 | -0.79(-7.14%) |
Sep 12, 2008 | 11.01 | 11.18 | 10.85 | 11.07 | 170,526 | -0.10(-0.90%) |
Sep 11, 2008 | 11.13 | 11.18 | 10.31 | 11.17 | 444,660 | +0.04(+0.36%) |
Sep 10, 2008 | 11.74 | 11.81 | 11.07 | 11.13 | 270,359 | -0.48(-4.13%) |
Sep 09, 2008 | 11.85 | 12.34 | 11.61 | 11.61 | 149,117 | -0.36(-3.01%) |
Sep 08, 2008 | 12.06 | 12.43 | 11.79 | 11.97 | 202,516 | +0.02(+0.17%) |
Sep 05, 2008 | 12.23 | 12.36 | 11.76 | 11.95 | 0 | -0.30(-2.45%) |
Sep 04, 2008 | 12.90 | 12.99 | 12.25 | 12.25 | 188,826 | -0.82(-6.27%) |
Sep 03, 2008 | 12.68 | 13.25 | 12.68 | 13.07 | 144,171 | +0.33(+2.59%) |
Sep 02, 2008 | 13.36 | 13.47 | 12.50 | 12.74 | 179,687 | -0.21(-1.62%) |
Aug 29, 2008 | 13.14 | 13.22 | 12.85 | 12.95 | 0 | -0.28(-2.12%) |
Aug 28, 2008 | 13.10 | 13.47 | 13.07 | 13.23 | 188,135 | +0.07(+0.53%) |
Aug 27, 2008 | 13.17 | 13.41 | 13.00 | 13.16 | 128,871 | -0.02(-0.15%) |
Aug 26, 2008 | 12.89 | 13.34 | 12.79 | 13.18 | 193,993 | +0.40(+3.13%) |
Aug 25, 2008 | 13.64 | 13.64 | 12.67 | 12.78 | 157,731 | -0.89(-6.51%) |
Aug 22, 2008 | 13.48 | 13.70 | 13.17 | 13.67 | 0 | +0.48(+3.64%) |
Aug 21, 2008 | 13.36 | 13.67 | 13.13 | 13.19 | 198,308 | -0.34(-2.51%) |
Aug 20, 2008 | 13.74 | 13.86 | 13.08 | 13.53 | 218,640 | -0.25(-1.81%) |
Aug 19, 2008 | 13.85 | 13.91 | 13.53 | 13.78 | 147,841 | -0.14(-1.01%) |
Aug 18, 2008 | 14.05 | 14.38 | 13.72 | 13.92 | 178,329 | -0.23(-1.63%) |
Aug 15, 2008 | 14.59 | 14.75 | 12.75 | 14.15 | 0 | -0.37(-2.55%) |
Aug 14, 2008 | 14.29 | 14.58 | 14.28 | 14.52 | 219,635 | +0.10(+0.69%) |
Aug 13, 2008 | 14.11 | 14.43 | 13.90 | 14.42 | 314,936 | +0.32(+2.27%) |
Aug 12, 2008 | 14.62 | 14.62 | 14.06 | 14.10 | 221,561 | -0.28(-1.95%) |
Aug 11, 2008 | 14.05 | 14.66 | 13.77 | 14.38 | 390,478 | +0.36(+2.57%) |
Aug 08, 2008 | 14.27 | 14.63 | 13.87 | 14.02 | 302,707 | +0.04(+0.29%) |
Aug 07, 2008 | 14.36 | 14.42 | 13.89 | 13.98 | 218,173 | -0.55(-3.79%) |
Aug 06, 2008 | 14.85 | 14.85 | 14.27 | 14.53 | 310,670 | -0.30(-2.02%) |
Aug 05, 2008 | 14.47 | 14.90 | 14.47 | 14.83 | 200,454 | +0.36(+2.49%) |
Aug 04, 2008 | 14.38 | 14.80 | 14.24 | 14.47 | 300,279 | -0.03(-0.21%) |