Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.564 | 8.219 | 7.456 | 8.206 | 384,089 | +0.60(+7.83%) |
Oct 30, 2008 | 7.226 | 7.646 | 7.226 | 7.610 | 727,277 | +0.62(+8.85%) |
Oct 29, 2008 | 6.864 | 7.339 | 6.535 | 6.991 | 426,876 | +0.22(+3.27%) |
Oct 28, 2008 | 6.119 | 6.770 | 6.002 | 6.770 | 813,093 | +0.70(+11.62%) |
Oct 27, 2008 | 6.422 | 6.639 | 6.051 | 6.065 | 426,331 | -0.25(-4.00%) |
Oct 24, 2008 | 6.015 | 6.781 | 5.871 | 6.318 | 681,269 | -0.23(-3.58%) |
Oct 23, 2008 | 6.995 | 7.131 | 6.097 | 6.553 | 1,578,942 | -0.37(-5.35%) |
Oct 22, 2008 | 7.316 | 7.316 | 6.526 | 6.923 | 1,614,570 | -0.49(-6.64%) |
Oct 21, 2008 | 7.709 | 7.903 | 7.357 | 7.415 | 553,494 | -0.47(-5.90%) |
Oct 20, 2008 | 8.251 | 8.300 | 7.646 | 7.880 | 422,253 | -0.28(-3.43%) |
Oct 17, 2008 | 7.420 | 8.350 | 7.375 | 8.160 | 1,258,335 | +0.55(+7.18%) |
Oct 16, 2008 | 7.903 | 8.079 | 6.697 | 7.614 | 1,401,321 | -0.10(-1.29%) |
Oct 15, 2008 | 9.208 | 9.208 | 7.709 | 7.713 | 769,141 | -1.35(-14.90%) |
Oct 14, 2008 | 9.931 | 10.21 | 8.870 | 9.064 | 1,143,378 | -0.53(-5.55%) |
Oct 13, 2008 | 10.22 | 10.37 | 9.488 | 9.597 | 776,798 | +0.18(+1.92%) |
Oct 10, 2008 | 9.154 | 9.484 | 8.251 | 9.416 | 1,590,219 | -0.12(-1.23%) |
Oct 09, 2008 | 10.60 | 10.97 | 8.933 | 9.533 | 818,385 | -1.06(-9.98%) |
Oct 08, 2008 | 10.47 | 11.18 | 9.628 | 10.59 | 445,266 | -0.26(-2.37%) |
Oct 07, 2008 | 11.18 | 11.52 | 10.84 | 10.85 | 419,263 | -0.32(-2.83%) |
Oct 06, 2008 | 11.48 | 11.57 | 10.75 | 11.16 | 628,338 | -0.88(-7.28%) |
Oct 03, 2008 | 12.06 | 12.25 | 11.83 | 12.04 | 284,344 | +0.16(+1.33%) |
Oct 02, 2008 | 12.23 | 12.85 | 11.85 | 11.88 | 140,463 | -0.68(-5.43%) |
Oct 01, 2008 | 13.55 | 13.55 | 12.49 | 12.56 | 178,244 | -0.23(-1.80%) |
Sep 30, 2008 | 12.62 | 13.13 | 11.88 | 12.79 | 418,958 | +0.91(+7.64%) |
Sep 29, 2008 | 12.23 | 12.23 | 11.69 | 11.89 | 418,147 | -0.50(-4.01%) |
Sep 26, 2008 | 12.64 | 13.02 | 11.70 | 12.38 | 0 | -0.53(-4.09%) |
Sep 25, 2008 | 12.53 | 13.47 | 12.53 | 12.91 | 594,492 | +0.38(+3.03%) |
Sep 24, 2008 | 12.74 | 13.02 | 12.38 | 12.53 | 327,623 | -0.29(-2.29%) |
Sep 23, 2008 | 13.32 | 13.91 | 12.72 | 12.83 | 280,885 | -0.56(-4.15%) |
Sep 22, 2008 | 13.24 | 13.49 | 12.57 | 13.38 | 274,922 | -0.09(-0.70%) |
Sep 19, 2008 | 15.13 | 15.13 | 13.25 | 13.48 | 0 | +0.04(+0.27%) |
Sep 18, 2008 | 11.82 | 13.92 | 11.55 | 13.44 | 2,066,785 | +1.46(+12.22%) |
Sep 17, 2008 | 11.47 | 12.54 | 11.47 | 11.98 | 809,448 | -0.08(-0.64%) |
Sep 16, 2008 | 11.39 | 12.45 | 11.20 | 12.05 | 1,598,937 | +0.26(+2.22%) |
Sep 15, 2008 | 12.14 | 12.44 | 11.76 | 11.79 | 869,729 | -0.86(-6.82%) |
Sep 12, 2008 | 12.23 | 12.85 | 12.04 | 12.65 | 754,030 | +0.18(+1.45%) |
Sep 11, 2008 | 11.92 | 12.62 | 11.85 | 12.47 | 798,583 | +0.06(+0.51%) |
Sep 10, 2008 | 12.29 | 12.84 | 12.23 | 12.41 | 710,678 | -0.00(-0.04%) |
Sep 09, 2008 | 13.13 | 13.46 | 12.41 | 12.41 | 490,430 | -0.73(-5.53%) |
Sep 08, 2008 | 13.28 | 13.53 | 12.60 | 13.14 | 912,789 | +0.65(+5.17%) |
Sep 05, 2008 | 12.28 | 12.59 | 12.09 | 12.50 | 0 | +0.12(+0.99%) |
Sep 04, 2008 | 13.03 | 13.04 | 12.21 | 12.37 | 485,868 | -0.82(-6.20%) |
Sep 03, 2008 | 13.22 | 13.55 | 13.00 | 13.19 | 418,158 | -0.19(-1.38%) |
Sep 02, 2008 | 13.55 | 13.72 | 13.02 | 13.38 | 512,936 | +0.23(+1.79%) |
Aug 29, 2008 | 13.13 | 13.37 | 13.06 | 13.14 | 277,172 | -0.16(-1.19%) |
Aug 28, 2008 | 12.68 | 13.39 | 12.57 | 13.30 | 519,803 | +0.73(+5.82%) |
Aug 27, 2008 | 12.48 | 12.67 | 12.41 | 12.57 | 608,298 | +0.09(+0.69%) |
Aug 26, 2008 | 12.36 | 12.63 | 12.17 | 12.48 | 534,524 | +0.13(+1.02%) |
Aug 25, 2008 | 12.47 | 12.91 | 12.26 | 12.36 | 660,348 | -0.22(-1.76%) |
Aug 22, 2008 | 12.12 | 12.75 | 12.06 | 12.58 | 681,263 | +0.67(+5.65%) |
Aug 21, 2008 | 12.37 | 12.52 | 11.90 | 11.90 | 620,105 | -0.65(-5.21%) |
Aug 20, 2008 | 12.63 | 12.92 | 12.23 | 12.56 | 672,525 | +0.07(+0.54%) |
Aug 19, 2008 | 12.41 | 12.51 | 12.03 | 12.49 | 753,251 | +0.19(+1.50%) |
Aug 18, 2008 | 12.68 | 12.68 | 12.22 | 12.31 | 398,557 | -0.40(-3.16%) |
Aug 15, 2008 | 12.49 | 12.84 | 12.46 | 12.71 | 0 | +0.34(+2.74%) |
Aug 14, 2008 | 11.75 | 12.60 | 11.71 | 12.37 | 456,287 | +0.52(+4.42%) |
Aug 13, 2008 | 11.81 | 12.00 | 11.38 | 11.85 | 405,494 | +0.08(+0.69%) |
Aug 12, 2008 | 12.18 | 12.18 | 11.58 | 11.76 | 460,042 | -0.36(-2.98%) |
Aug 11, 2008 | 11.64 | 12.54 | 11.64 | 12.13 | 573,445 | +0.27(+2.25%) |
Aug 08, 2008 | 10.86 | 12.03 | 10.86 | 11.86 | 665,198 | +0.96(+8.83%) |
Aug 07, 2008 | 11.38 | 11.38 | 10.83 | 10.90 | 387,076 | -0.61(-5.30%) |
Aug 06, 2008 | 11.94 | 12.08 | 11.42 | 11.51 | 357,421 | -0.49(-4.07%) |
Aug 05, 2008 | 11.17 | 12.07 | 10.98 | 11.99 | 584,975 | +1.04(+9.48%) |
Aug 04, 2008 | 11.58 | 11.76 | 10.92 | 10.96 | 404,863 | -0.87(-7.33%) |