Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.890 | 5.890 | 5.450 | 5.590 | 120,302 | +0.23(+4.29%) |
Oct 30, 2008 | 5.790 | 5.790 | 5.320 | 5.360 | 26,932 | +0.10(+1.90%) |
Oct 29, 2008 | 5.990 | 5.990 | 5.260 | 5.260 | 42,494 | -0.14(-2.59%) |
Oct 28, 2008 | 5.330 | 5.500 | 5.330 | 5.400 | 16,358 | -0.10(-1.82%) |
Oct 27, 2008 | 5.940 | 5.940 | 5.110 | 5.500 | 38,769 | -0.46(-7.72%) |
Oct 24, 2008 | 6.010 | 6.400 | 5.400 | 5.960 | 70,390 | -0.74(-11.04%) |
Oct 23, 2008 | 6.980 | 6.980 | 6.500 | 6.700 | 12,700 | +0.19(+2.92%) |
Oct 22, 2008 | 7.010 | 7.010 | 6.510 | 6.510 | 10,860 | -0.55(-7.79%) |
Oct 21, 2008 | 7.480 | 7.480 | 7.000 | 7.060 | 7,350 | -0.12(-1.67%) |
Oct 20, 2008 | 6.550 | 7.480 | 6.550 | 7.180 | 23,918 | +0.68(+10.46%) |
Oct 17, 2008 | 6.500 | 6.500 | 6.410 | 6.500 | 67,000 | +0.55(+9.24%) |
Oct 16, 2008 | 6.800 | 6.990 | 5.950 | 5.950 | 40,480 | -0.85(-12.50%) |
Oct 15, 2008 | 7.700 | 7.700 | 6.800 | 6.800 | 17,800 | -0.35(-4.90%) |
Oct 14, 2008 | 8.500 | 8.930 | 6.980 | 7.150 | 25,100 | +0.17(+2.44%) |
Oct 10, 2008 | 6.950 | 7.020 | 6.800 | 6.980 | 24,933 | -0.22(-3.06%) |
Oct 09, 2008 | 7.990 | 8.180 | 7.200 | 7.200 | 22,185 | -0.31(-4.13%) |
Oct 08, 2008 | 7.400 | 7.510 | 7.250 | 7.510 | 10,858 | -0.09(-1.18%) |
Oct 07, 2008 | 7.210 | 7.650 | 7.200 | 7.600 | 8,665 | +0.15(+2.01%) |
Oct 06, 2008 | 9.400 | 9.400 | 6.500 | 7.450 | 35,805 | -2.55(-25.50%) |
Oct 02, 2008 | 10.48 | 10.48 | 10.00 | 10.00 | 17,328 | -0.37(-3.57%) |
Oct 01, 2008 | 10.47 | 10.47 | 10.10 | 10.37 | 30,615 | -0.10(-0.96%) |
Sep 30, 2008 | 10.40 | 10.74 | 10.01 | 10.47 | 31,281 | +0.07(+0.67%) |
Sep 29, 2008 | 11.19 | 11.19 | 10.01 | 10.40 | 25,393 | -0.80(-7.14%) |
Sep 26, 2008 | 11.38 | 11.38 | 11.16 | 11.20 | 9,230 | -0.03(-0.27%) |
Sep 25, 2008 | 11.75 | 11.75 | 11.16 | 11.23 | 14,440 | -0.52(-4.43%) |
Sep 24, 2008 | 12.09 | 12.09 | 11.60 | 11.75 | 9,415 | -0.35(-2.89%) |
Sep 23, 2008 | 11.91 | 12.24 | 11.91 | 12.10 | 227,515 | -0.14(-1.14%) |
Sep 22, 2008 | 12.50 | 12.50 | 12.00 | 12.24 | 27,504 | -0.01(-0.08%) |
Sep 19, 2008 | 12.06 | 12.40 | 12.06 | 12.25 | 28,475 | +0.25(+2.08%) |
Sep 18, 2008 | 12.06 | 12.07 | 11.85 | 12.00 | 10,930 | -0.05(-0.41%) |
Sep 17, 2008 | 12.40 | 12.50 | 12.02 | 12.05 | 9,862 | -0.35(-2.82%) |
Sep 16, 2008 | 12.45 | 12.45 | 12.05 | 12.40 | 1,670 | -0.05(-0.40%) |
Sep 15, 2008 | 13.00 | 13.00 | 12.25 | 12.45 | 8,828 | -0.55(-4.23%) |
Sep 12, 2008 | 13.00 | 13.01 | 13.00 | 13.00 | 111,200 | +0.00(+0.00%) |
Sep 11, 2008 | 13.00 | 13.74 | 13.00 | 13.00 | 103,977 | +0.00(+0.00%) |
Sep 10, 2008 | 13.00 | 13.46 | 12.91 | 13.00 | 42,950 | +0.00(+0.00%) |
Sep 09, 2008 | 13.58 | 13.58 | 12.88 | 13.00 | 32,892 | +0.00(+0.00%) |
Sep 08, 2008 | 13.50 | 13.51 | 13.00 | 13.00 | 12,561 | -0.49(-3.63%) |
Sep 05, 2008 | 13.51 | 13.51 | 12.97 | 13.49 | 7,807 | -0.01(-0.07%) |
Sep 04, 2008 | 13.99 | 13.99 | 13.50 | 13.50 | 4,353 | -0.25(-1.82%) |
Sep 03, 2008 | 13.86 | 13.86 | 13.75 | 13.75 | 7,000 | -0.07(-0.51%) |
Sep 02, 2008 | 14.00 | 14.00 | 13.82 | 13.82 | 2,611 | -0.18(-1.29%) |
Aug 29, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 32,500 | +0.00(+0.00%) |
Aug 28, 2008 | 13.50 | 14.00 | 13.50 | 14.00 | 6,897 | +0.50(+3.70%) |
Aug 27, 2008 | 13.20 | 13.60 | 13.20 | 13.50 | 8,850 | +0.40(+3.05%) |
Aug 26, 2008 | 13.07 | 13.10 | 13.07 | 13.10 | 5,880 | +0.04(+0.31%) |
Aug 25, 2008 | 13.29 | 13.30 | 12.81 | 13.06 | 16,283 | -0.11(-0.84%) |
Aug 22, 2008 | 12.90 | 13.17 | 12.90 | 13.17 | 5,000 | +0.17(+1.31%) |
Aug 21, 2008 | 12.75 | 13.00 | 12.37 | 13.00 | 10,281 | +0.22(+1.72%) |
Aug 20, 2008 | 12.80 | 13.00 | 12.36 | 12.78 | 9,487 | -0.03(-0.23%) |
Aug 19, 2008 | 12.85 | 13.39 | 12.81 | 12.81 | 7,466 | -0.04(-0.31%) |
Aug 18, 2008 | 12.36 | 13.32 | 12.36 | 12.85 | 15,298 | -0.08(-0.62%) |
Aug 15, 2008 | 12.60 | 13.20 | 12.60 | 12.93 | 13,450 | +0.58(+4.70%) |
Aug 14, 2008 | 12.76 | 12.76 | 12.35 | 12.35 | 1,100 | -0.34(-2.68%) |
Aug 13, 2008 | 12.70 | 12.82 | 12.56 | 12.69 | 7,472 | -0.01(-0.08%) |
Aug 12, 2008 | 13.30 | 13.30 | 12.51 | 12.70 | 15,187 | -0.12(-0.94%) |
Aug 11, 2008 | 12.45 | 13.36 | 12.45 | 12.82 | 15,805 | +0.41(+3.30%) |
Aug 08, 2008 | 12.31 | 12.79 | 12.19 | 12.41 | 18,082 | -0.29(-2.28%) |
Aug 07, 2008 | 12.36 | 12.72 | 12.35 | 12.70 | 15,172 | +0.17(+1.36%) |
Aug 06, 2008 | 12.66 | 12.80 | 12.16 | 12.53 | 12,965 | -0.13(-1.03%) |
Aug 05, 2008 | 12.21 | 12.80 | 12.21 | 12.66 | 13,796 | +0.16(+1.28%) |
Aug 04, 2008 | 12.82 | 12.82 | 12.49 | 12.50 | 27,506 | +0.00(+0.00%) |