Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.629 | 7.587 | 6.494 | 7.059 | 526,854 | +0.92(+15.04%) |
Oct 30, 2008 | 6.181 | 6.243 | 5.724 | 6.136 | 177,132 | +0.38(+6.53%) |
Oct 29, 2008 | 5.813 | 6.073 | 5.509 | 5.760 | 325,594 | -0.15(-2.58%) |
Oct 28, 2008 | 5.670 | 6.136 | 5.222 | 5.912 | 293,025 | +0.93(+18.71%) |
Oct 27, 2008 | 5.052 | 5.339 | 4.927 | 4.980 | 285,355 | -0.60(-10.75%) |
Oct 24, 2008 | 5.822 | 5.822 | 5.375 | 5.581 | 186,150 | -0.86(-13.35%) |
Oct 23, 2008 | 6.288 | 6.467 | 5.975 | 6.441 | 113,900 | +0.31(+5.12%) |
Oct 22, 2008 | 6.709 | 6.709 | 6.073 | 6.127 | 241,336 | -0.42(-6.43%) |
Oct 21, 2008 | 6.853 | 6.969 | 6.548 | 6.548 | 107,562 | -0.80(-10.85%) |
Oct 20, 2008 | 7.166 | 7.345 | 6.835 | 7.345 | 119,631 | +0.43(+6.22%) |
Oct 17, 2008 | 6.978 | 7.489 | 6.718 | 6.915 | 0 | -0.30(-4.10%) |
Oct 16, 2008 | 6.862 | 7.345 | 6.611 | 7.211 | 295,045 | +0.38(+5.50%) |
Oct 15, 2008 | 7.435 | 7.551 | 6.745 | 6.835 | 163,898 | -0.50(-6.84%) |
Oct 14, 2008 | 7.972 | 7.990 | 7.175 | 7.336 | 358,047 | -0.73(-9.00%) |
Oct 13, 2008 | 7.659 | 8.062 | 7.166 | 8.062 | 368,325 | +1.03(+14.65%) |
Oct 10, 2008 | 6.700 | 7.336 | 6.288 | 7.032 | 226,401 | +0.22(+3.29%) |
Oct 09, 2008 | 7.453 | 7.677 | 6.763 | 6.808 | 252,558 | -0.85(-11.11%) |
Oct 08, 2008 | 7.614 | 7.990 | 7.309 | 7.659 | 331,473 | -0.07(-0.93%) |
Oct 07, 2008 | 8.196 | 8.223 | 7.712 | 7.730 | 178,234 | -0.58(-7.00%) |
Oct 06, 2008 | 8.752 | 8.761 | 7.820 | 8.313 | 177,468 | -0.61(-6.83%) |
Oct 03, 2008 | 9.119 | 9.361 | 8.850 | 8.922 | 0 | -0.04(-0.40%) |
Oct 02, 2008 | 9.298 | 9.298 | 8.922 | 8.958 | 144,606 | -0.05(-0.60%) |
Oct 01, 2008 | 8.563 | 9.038 | 8.563 | 9.011 | 99,334 | +0.31(+3.60%) |
Sep 30, 2008 | 8.492 | 8.698 | 8.151 | 8.698 | 143,702 | +0.61(+7.53%) |
Sep 29, 2008 | 8.528 | 8.537 | 8.080 | 8.089 | 169,390 | -0.96(-10.59%) |
Sep 26, 2008 | 8.949 | 9.164 | 8.832 | 9.047 | 0 | +0.15(+1.71%) |
Sep 25, 2008 | 8.787 | 8.958 | 8.707 | 8.895 | 109,987 | +0.19(+2.16%) |
Sep 24, 2008 | 8.698 | 8.707 | 8.510 | 8.707 | 74,379 | +0.04(+0.41%) |
Sep 23, 2008 | 9.414 | 9.414 | 8.608 | 8.671 | 224,797 | -4.27(-33.01%) |
Sep 22, 2008 | 14.35 | 14.35 | 12.93 | 12.94 | 146,468 | -1.47(-10.19%) |
Sep 19, 2008 | 14.05 | 14.53 | 13.88 | 14.41 | 0 | +1.42(+10.97%) |
Sep 18, 2008 | 12.73 | 13.36 | 11.70 | 12.99 | 176,222 | +0.21(+1.61%) |
Sep 17, 2008 | 13.66 | 13.66 | 12.76 | 12.78 | 331,286 | -1.73(-11.91%) |
Sep 16, 2008 | 13.86 | 14.59 | 13.78 | 14.51 | 213,654 | +0.75(+5.47%) |
Sep 15, 2008 | 13.89 | 14.65 | 13.75 | 13.76 | 134,540 | -0.67(-4.66%) |
Sep 12, 2008 | 14.39 | 14.54 | 14.14 | 14.43 | 0 | +0.04(+0.25%) |
Sep 11, 2008 | 14.26 | 14.49 | 13.97 | 14.39 | 118,079 | -0.08(-0.56%) |
Sep 10, 2008 | 14.55 | 15.02 | 14.05 | 14.48 | 167,663 | +0.48(+3.46%) |
Sep 09, 2008 | 14.49 | 14.74 | 13.91 | 13.99 | 96,497 | -0.19(-1.33%) |
Sep 08, 2008 | 14.91 | 15.14 | 14.13 | 14.18 | 149,252 | -0.48(-3.30%) |
Sep 05, 2008 | 14.18 | 14.68 | 14.18 | 14.66 | 0 | +0.72(+5.14%) |
Sep 04, 2008 | 14.50 | 14.78 | 13.95 | 13.95 | 195,053 | -1.11(-7.38%) |
Sep 03, 2008 | 15.23 | 15.35 | 14.93 | 15.06 | 157,502 | -0.22(-1.47%) |
Sep 02, 2008 | 15.43 | 15.68 | 15.17 | 15.28 | 174,977 | +1.08(+7.63%) |
Aug 29, 2008 | 14.28 | 14.33 | 14.14 | 14.20 | 0 | -0.37(-2.52%) |
Aug 28, 2008 | 14.43 | 14.61 | 14.29 | 14.56 | 79,246 | +0.04(+0.31%) |
Aug 27, 2008 | 15.10 | 15.10 | 14.32 | 14.52 | 123,508 | +0.24(+1.69%) |
Aug 26, 2008 | 13.92 | 14.31 | 13.92 | 14.28 | 107,481 | +0.44(+3.17%) |
Aug 25, 2008 | 14.53 | 14.53 | 13.84 | 13.84 | 124,532 | -0.88(-5.96%) |
Aug 22, 2008 | 14.60 | 14.75 | 14.46 | 14.72 | 0 | +0.36(+2.50%) |
Aug 21, 2008 | 14.21 | 14.48 | 14.21 | 14.36 | 181,837 | -0.59(-3.95%) |
Aug 20, 2008 | 14.78 | 15.05 | 14.69 | 14.95 | 208,207 | +0.90(+6.37%) |
Aug 19, 2008 | 14.60 | 14.60 | 13.98 | 14.05 | 184,928 | -0.65(-4.45%) |
Aug 18, 2008 | 15.19 | 15.19 | 14.57 | 14.71 | 222,386 | -0.26(-1.74%) |
Aug 15, 2008 | 15.23 | 15.23 | 14.80 | 14.97 | 0 | -0.01(-0.04%) |
Aug 14, 2008 | 14.53 | 15.01 | 14.53 | 14.97 | 163,749 | +0.35(+2.37%) |
Aug 13, 2008 | 14.82 | 14.89 | 14.56 | 14.63 | 231,484 | +0.17(+1.18%) |
Aug 12, 2008 | 14.96 | 15.04 | 14.39 | 14.46 | 350,225 | -1.13(-7.24%) |
Aug 11, 2008 | 15.58 | 15.77 | 15.46 | 15.59 | 308,676 | -1.58(-9.19%) |
Aug 08, 2008 | 16.93 | 17.20 | 16.48 | 17.16 | 301,560 | +0.11(+0.63%) |
Aug 07, 2008 | 17.84 | 17.91 | 16.94 | 17.06 | 409,387 | -2.77(-13.96%) |
Aug 06, 2008 | 19.09 | 19.89 | 19.09 | 19.82 | 209,759 | -0.14(-0.72%) |
Aug 05, 2008 | 19.06 | 20.07 | 18.98 | 19.97 | 236,685 | +0.49(+2.53%) |
Aug 04, 2008 | 19.78 | 19.78 | 18.96 | 19.47 | 192,268 | -0.80(-3.93%) |