Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.049 | 6.432 | 5.968 | 6.375 | 170,183 | +0.37(+6.10%) |
Oct 30, 2008 | 5.593 | 6.163 | 5.573 | 6.009 | 260,181 | +0.48(+8.69%) |
Oct 29, 2008 | 5.260 | 5.756 | 5.129 | 5.528 | 261,835 | +0.15(+2.88%) |
Oct 28, 2008 | 5.341 | 5.585 | 5.146 | 5.373 | 796,504 | +0.21(+4.10%) |
Oct 27, 2008 | 5.748 | 5.748 | 5.162 | 5.162 | 220,433 | -0.47(-8.38%) |
Oct 24, 2008 | 5.618 | 5.854 | 5.577 | 5.634 | 351,365 | -0.21(-3.62%) |
Oct 23, 2008 | 5.821 | 5.960 | 5.626 | 5.846 | 958,992 | -0.05(-0.83%) |
Oct 22, 2008 | 6.098 | 6.228 | 5.740 | 5.895 | 586,813 | -0.35(-5.61%) |
Oct 21, 2008 | 6.497 | 6.554 | 6.188 | 6.245 | 139,019 | -0.25(-3.88%) |
Oct 20, 2008 | 6.212 | 6.530 | 6.171 | 6.497 | 148,228 | +0.16(+2.57%) |
Oct 17, 2008 | 5.634 | 6.464 | 5.585 | 6.334 | 332,396 | +0.17(+2.77%) |
Oct 16, 2008 | 6.310 | 6.310 | 5.585 | 6.163 | 402,003 | -0.15(-2.32%) |
Oct 15, 2008 | 6.953 | 6.953 | 6.285 | 6.310 | 387,540 | -0.64(-9.25%) |
Oct 14, 2008 | 7.043 | 7.197 | 6.603 | 6.953 | 647,666 | +0.02(+0.23%) |
Oct 13, 2008 | 6.945 | 7.067 | 6.416 | 6.937 | 426,838 | +0.25(+3.78%) |
Oct 10, 2008 | 6.310 | 6.872 | 5.658 | 6.684 | 1,039,370 | +0.37(+5.94%) |
Oct 09, 2008 | 6.106 | 6.603 | 6.106 | 6.310 | 1,069,538 | +0.20(+3.33%) |
Oct 08, 2008 | 6.587 | 6.587 | 6.009 | 6.106 | 751,837 | -0.52(-7.86%) |
Oct 07, 2008 | 7.140 | 7.246 | 6.627 | 6.627 | 461,418 | -0.38(-5.46%) |
Oct 06, 2008 | 7.393 | 7.393 | 6.587 | 7.010 | 532,371 | -0.79(-10.13%) |
Oct 03, 2008 | 8.313 | 8.459 | 7.726 | 7.800 | 368,143 | -0.55(-6.54%) |
Oct 02, 2008 | 8.606 | 8.630 | 8.280 | 8.345 | 339,298 | -0.20(-2.38%) |
Oct 01, 2008 | 8.565 | 8.826 | 8.272 | 8.549 | 898,058 | +0.09(+1.06%) |
Sep 30, 2008 | 8.386 | 8.728 | 8.117 | 8.459 | 1,032,046 | +0.07(+0.87%) |
Sep 29, 2008 | 8.956 | 8.956 | 7.523 | 8.386 | 841,942 | -0.58(-6.45%) |
Sep 26, 2008 | 9.184 | 9.216 | 8.817 | 8.964 | 0 | -0.40(-4.26%) |
Sep 25, 2008 | 9.363 | 9.501 | 9.233 | 9.363 | 350,006 | +0.07(+0.79%) |
Sep 24, 2008 | 9.599 | 9.737 | 9.273 | 9.290 | 430,699 | -0.23(-2.40%) |
Sep 23, 2008 | 9.387 | 9.733 | 9.306 | 9.518 | 257,808 | -0.06(-0.60%) |
Sep 22, 2008 | 9.363 | 9.770 | 9.233 | 9.575 | 624,063 | +0.30(+3.25%) |
Sep 19, 2008 | 9.322 | 10.34 | 9.070 | 9.273 | 0 | -0.12(-1.30%) |
Sep 18, 2008 | 9.917 | 10.27 | 9.298 | 9.395 | 533,682 | -0.56(-5.64%) |
Sep 17, 2008 | 9.974 | 10.17 | 9.851 | 9.957 | 280,288 | -0.16(-1.61%) |
Sep 16, 2008 | 10.26 | 10.33 | 9.974 | 10.12 | 244,686 | -0.22(-2.13%) |
Sep 15, 2008 | 10.27 | 10.80 | 10.23 | 10.34 | 365,299 | -0.75(-6.76%) |
Sep 12, 2008 | 11.34 | 11.34 | 10.92 | 11.09 | 373,329 | -0.42(-3.61%) |
Sep 11, 2008 | 11.41 | 11.63 | 11.22 | 11.50 | 176,129 | +0.05(+0.43%) |
Sep 10, 2008 | 11.20 | 11.52 | 11.17 | 11.46 | 293,018 | +0.26(+2.33%) |
Sep 09, 2008 | 11.28 | 11.44 | 11.19 | 11.19 | 150,767 | -0.08(-0.72%) |
Sep 08, 2008 | 11.33 | 11.39 | 11.15 | 11.28 | 157,150 | +0.07(+0.58%) |
Sep 05, 2008 | 11.12 | 11.39 | 11.01 | 11.21 | 0 | +0.14(+1.25%) |
Sep 04, 2008 | 11.19 | 11.23 | 10.99 | 11.07 | 116,896 | -0.11(-0.95%) |
Sep 03, 2008 | 11.33 | 11.46 | 11.10 | 11.18 | 146,880 | -0.25(-2.21%) |
Sep 02, 2008 | 11.30 | 11.54 | 11.26 | 11.43 | 327,678 | -0.09(-0.78%) |
Aug 29, 2008 | 11.41 | 11.63 | 10.94 | 11.52 | 306,653 | -0.02(-0.14%) |
Aug 28, 2008 | 11.39 | 11.56 | 11.13 | 11.54 | 266,923 | +0.26(+2.31%) |
Aug 27, 2008 | 11.34 | 11.51 | 11.15 | 11.28 | 424,028 | -0.03(-0.29%) |
Aug 26, 2008 | 11.40 | 11.41 | 11.28 | 11.31 | 193,689 | -0.02(-0.22%) |
Aug 25, 2008 | 11.41 | 11.60 | 11.26 | 11.33 | 232,211 | -0.06(-0.50%) |
Aug 22, 2008 | 11.55 | 11.64 | 11.34 | 11.39 | 317,089 | -0.19(-1.62%) |
Aug 21, 2008 | 11.68 | 11.71 | 11.47 | 11.58 | 176,300 | -0.04(-0.35%) |
Aug 20, 2008 | 11.81 | 11.83 | 11.40 | 11.62 | 262,989 | -0.10(-0.83%) |
Aug 19, 2008 | 11.87 | 11.96 | 11.61 | 11.72 | 171,173 | -0.15(-1.23%) |
Aug 18, 2008 | 12.03 | 12.45 | 11.63 | 11.86 | 258,048 | -0.26(-2.15%) |
Aug 15, 2008 | 12.03 | 12.14 | 11.82 | 12.12 | 0 | +0.20(+1.71%) |
Aug 14, 2008 | 12.20 | 12.25 | 11.81 | 11.92 | 234,897 | -0.17(-1.41%) |
Aug 13, 2008 | 11.78 | 12.36 | 11.78 | 12.09 | 416,952 | +0.19(+1.57%) |
Aug 12, 2008 | 12.00 | 12.13 | 11.81 | 11.90 | 401,539 | -0.42(-3.37%) |
Aug 11, 2008 | 12.18 | 12.35 | 12.10 | 12.32 | 292,377 | -0.04(-0.33%) |
Aug 08, 2008 | 11.63 | 12.43 | 11.62 | 12.36 | 762,657 | +0.79(+6.83%) |
Aug 07, 2008 | 11.94 | 12.42 | 11.54 | 11.57 | 337,186 | -0.29(-2.40%) |
Aug 06, 2008 | 11.66 | 12.34 | 10.85 | 11.85 | 1,308,366 | +1.04(+9.64%) |
Aug 05, 2008 | 10.92 | 10.98 | 10.45 | 10.81 | 230,757 | +0.02(+0.23%) |
Aug 04, 2008 | 10.85 | 11.00 | 10.58 | 10.79 | 239,554 | +0.04(+0.38%) |