Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.230 | 6.590 | 6.160 | 6.340 | 455,369 | +0.12(+1.93%) |
Oct 30, 2008 | 6.820 | 7.000 | 6.050 | 6.220 | 402,821 | -0.32(-4.89%) |
Oct 29, 2008 | 6.210 | 6.940 | 6.040 | 6.540 | 446,615 | +0.40(+6.51%) |
Oct 28, 2008 | 6.050 | 6.210 | 5.370 | 6.140 | 595,200 | +0.00(+0.00%) |
Oct 27, 2008 | 6.750 | 6.900 | 6.120 | 6.140 | 306,956 | -0.79(-11.40%) |
Oct 24, 2008 | 7.340 | 7.560 | 6.820 | 6.930 | 163,218 | -0.63(-8.33%) |
Oct 23, 2008 | 7.900 | 7.990 | 7.300 | 7.560 | 208,506 | -0.21(-2.70%) |
Oct 22, 2008 | 7.770 | 7.870 | 7.410 | 7.770 | 334,198 | -0.10(-1.27%) |
Oct 21, 2008 | 7.910 | 7.940 | 7.620 | 7.870 | 186,765 | -0.05(-0.63%) |
Oct 20, 2008 | 7.860 | 8.070 | 7.830 | 7.920 | 128,490 | +0.16(+2.06%) |
Oct 17, 2008 | 7.490 | 7.890 | 7.290 | 7.760 | 297,984 | +0.26(+3.47%) |
Oct 16, 2008 | 7.250 | 7.530 | 6.720 | 7.500 | 348,650 | +0.27(+3.73%) |
Oct 15, 2008 | 7.960 | 8.280 | 7.230 | 7.230 | 383,872 | -0.77(-9.62%) |
Oct 14, 2008 | 8.840 | 9.000 | 7.600 | 8.000 | 412,275 | +0.60(+8.11%) |
Oct 13, 2008 | 7.020 | 7.710 | 6.960 | 7.400 | 329,090 | +0.80(+12.12%) |
Oct 10, 2008 | 6.580 | 7.000 | 5.700 | 6.600 | 819,395 | -0.33(-4.76%) |
Oct 09, 2008 | 7.900 | 7.990 | 6.710 | 6.930 | 209,948 | -0.68(-8.94%) |
Oct 08, 2008 | 7.570 | 7.990 | 6.800 | 7.610 | 645,597 | -0.22(-2.81%) |
Oct 07, 2008 | 8.630 | 8.870 | 7.800 | 7.830 | 312,580 | -0.60(-7.12%) |
Oct 06, 2008 | 9.000 | 9.530 | 7.880 | 8.430 | 313,376 | -1.45(-14.68%) |
Oct 03, 2008 | 10.33 | 10.77 | 9.840 | 9.880 | 329,698 | -0.12(-1.20%) |
Oct 02, 2008 | 10.42 | 10.44 | 9.850 | 10.00 | 584,835 | -0.41(-3.94%) |
Oct 01, 2008 | 10.35 | 10.63 | 10.27 | 10.41 | 182,150 | -0.20(-1.89%) |
Sep 30, 2008 | 10.50 | 10.85 | 9.980 | 10.61 | 711,758 | +0.43(+4.22%) |
Sep 29, 2008 | 12.11 | 12.11 | 10.00 | 10.18 | 371,533 | -1.85(-15.38%) |
Sep 26, 2008 | 11.94 | 12.16 | 11.21 | 12.03 | 0 | -0.42(-3.37%) |
Sep 25, 2008 | 12.62 | 12.65 | 12.19 | 12.45 | 522,820 | -0.26(-2.05%) |
Sep 24, 2008 | 13.07 | 13.10 | 12.52 | 12.71 | 327,654 | -0.41(-3.12%) |
Sep 23, 2008 | 12.67 | 13.28 | 12.50 | 13.12 | 667,025 | +0.30(+2.34%) |
Sep 22, 2008 | 12.66 | 13.21 | 11.84 | 12.82 | 551,589 | -0.06(-0.47%) |
Sep 19, 2008 | 15.80 | 16.00 | 12.74 | 12.88 | 0 | +0.78(+6.45%) |
Sep 18, 2008 | 10.95 | 12.40 | 10.95 | 12.10 | 553,165 | +0.43(+3.68%) |
Sep 17, 2008 | 12.47 | 12.87 | 11.47 | 11.67 | 739,257 | -1.19(-9.25%) |
Sep 16, 2008 | 13.00 | 13.26 | 12.54 | 12.86 | 783,825 | -0.57(-4.24%) |
Sep 15, 2008 | 12.41 | 13.58 | 12.41 | 13.43 | 223,056 | -0.60(-4.28%) |
Sep 12, 2008 | 13.69 | 14.18 | 13.58 | 14.03 | 347,536 | +0.08(+0.57%) |
Sep 11, 2008 | 13.89 | 14.21 | 13.60 | 13.95 | 267,301 | -0.26(-1.83%) |
Sep 10, 2008 | 14.63 | 14.63 | 14.05 | 14.21 | 272,877 | -0.44(-3.00%) |
Sep 09, 2008 | 15.09 | 15.53 | 14.54 | 14.65 | 289,938 | -0.51(-3.36%) |
Sep 08, 2008 | 14.68 | 15.23 | 14.68 | 15.16 | 318,289 | +0.46(+3.13%) |
Sep 05, 2008 | 14.39 | 14.89 | 14.23 | 14.70 | 0 | +0.30(+2.08%) |
Sep 04, 2008 | 14.61 | 14.64 | 14.26 | 14.40 | 294,293 | -0.26(-1.77%) |
Sep 03, 2008 | 14.48 | 14.84 | 14.08 | 14.66 | 280,736 | +0.35(+2.45%) |
Sep 02, 2008 | 14.13 | 14.58 | 14.13 | 14.31 | 221,958 | +0.44(+3.17%) |
Aug 29, 2008 | 13.99 | 14.21 | 13.80 | 13.87 | 134,809 | -0.17(-1.21%) |
Aug 28, 2008 | 13.40 | 14.09 | 13.40 | 14.04 | 129,145 | +0.70(+5.25%) |
Aug 27, 2008 | 13.82 | 13.82 | 13.09 | 13.34 | 375,750 | -0.59(-4.24%) |
Aug 26, 2008 | 13.90 | 14.01 | 13.60 | 13.93 | 220,929 | +0.00(+0.00%) |
Aug 25, 2008 | 14.27 | 14.27 | 13.49 | 13.93 | 202,316 | -0.42(-2.93%) |
Aug 22, 2008 | 13.77 | 14.43 | 13.71 | 14.35 | 176,933 | +0.49(+3.54%) |
Aug 21, 2008 | 13.76 | 14.44 | 12.18 | 13.86 | 512,096 | -1.23(-8.15%) |
Aug 20, 2008 | 15.34 | 15.54 | 14.67 | 15.09 | 509,275 | -0.19(-1.24%) |
Aug 19, 2008 | 15.58 | 15.61 | 15.04 | 15.28 | 341,708 | -0.52(-3.29%) |
Aug 18, 2008 | 15.92 | 16.11 | 15.46 | 15.80 | 173,720 | +0.01(+0.06%) |
Aug 15, 2008 | 15.60 | 16.23 | 15.60 | 15.79 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.33 | 15.85 | 15.21 | 15.80 | 141,625 | +0.60(+3.95%) |
Aug 13, 2008 | 15.35 | 15.40 | 14.47 | 15.20 | 400,604 | -0.25(-1.62%) |
Aug 12, 2008 | 15.82 | 15.84 | 15.20 | 15.45 | 365,407 | -0.42(-2.65%) |
Aug 11, 2008 | 15.94 | 16.23 | 15.61 | 15.87 | 778,092 | +0.02(+0.13%) |
Aug 08, 2008 | 14.41 | 16.16 | 14.41 | 15.85 | 746,996 | +1.11(+7.53%) |
Aug 07, 2008 | 15.29 | 15.39 | 14.58 | 14.74 | 443,725 | -0.44(-2.90%) |
Aug 06, 2008 | 15.77 | 15.93 | 15.06 | 15.18 | 418,519 | -0.81(-5.07%) |
Aug 05, 2008 | 15.28 | 16.30 | 15.15 | 15.99 | 920,777 | +0.85(+5.61%) |
Aug 04, 2008 | 15.88 | 16.05 | 15.07 | 15.14 | 567,261 | -0.86(-5.37%) |