Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.357 | 7.212 | 6.110 | 6.874 | 312,425 | -0.17(-2.35%) |
Oct 30, 2008 | 7.464 | 7.749 | 6.649 | 7.040 | 511,034 | +0.39(+5.88%) |
Oct 29, 2008 | 6.344 | 7.060 | 6.125 | 6.649 | 726,179 | +0.79(+13.46%) |
Oct 28, 2008 | 5.800 | 5.913 | 4.958 | 5.860 | 577,696 | +0.07(+1.26%) |
Oct 27, 2008 | 6.264 | 6.377 | 5.767 | 5.787 | 368,427 | -0.31(-5.11%) |
Oct 24, 2008 | 6.350 | 7.027 | 6.099 | 6.099 | 617,816 | -0.95(-13.45%) |
Oct 23, 2008 | 7.073 | 7.247 | 6.616 | 7.046 | 340,691 | -0.38(-5.09%) |
Oct 22, 2008 | 7.378 | 7.868 | 6.960 | 7.424 | 501,622 | -0.28(-3.61%) |
Oct 21, 2008 | 7.795 | 8.094 | 7.623 | 7.703 | 307,812 | -0.38(-4.68%) |
Oct 20, 2008 | 7.152 | 8.279 | 7.088 | 8.081 | 423,389 | +1.47(+22.27%) |
Oct 17, 2008 | 6.629 | 7.199 | 6.198 | 6.609 | 0 | -0.37(-5.32%) |
Oct 16, 2008 | 7.795 | 7.822 | 6.642 | 6.980 | 726,577 | -2.09(-23.03%) |
Oct 15, 2008 | 9.207 | 10.65 | 8.465 | 9.068 | 1,236,733 | -0.80(-8.06%) |
Oct 14, 2008 | 10.27 | 10.32 | 9.479 | 9.864 | 2,725,009 | -0.44(-4.31%) |
Oct 13, 2008 | 9.459 | 10.31 | 9.075 | 10.31 | 255,032 | +1.92(+22.92%) |
Oct 10, 2008 | 8.492 | 8.956 | 7.557 | 8.385 | 748,289 | -0.34(-3.88%) |
Oct 09, 2008 | 10.65 | 10.69 | 8.677 | 8.724 | 944,574 | -0.76(-7.97%) |
Oct 08, 2008 | 9.519 | 10.25 | 9.194 | 9.479 | 650,645 | -0.24(-2.46%) |
Oct 07, 2008 | 10.57 | 10.86 | 9.685 | 9.718 | 380,028 | -0.05(-0.54%) |
Oct 06, 2008 | 10.70 | 10.70 | 9.201 | 9.771 | 467,546 | -1.13(-10.40%) |
Oct 03, 2008 | 11.26 | 12.13 | 10.74 | 10.90 | 0 | -0.60(-5.24%) |
Oct 02, 2008 | 12.51 | 12.55 | 11.44 | 11.51 | 152,152 | -1.04(-8.29%) |
Oct 01, 2008 | 12.10 | 12.68 | 11.89 | 12.55 | 123,257 | +0.35(+2.88%) |
Sep 30, 2008 | 12.04 | 13.89 | 11.77 | 12.20 | 245,529 | +1.13(+10.18%) |
Sep 29, 2008 | 12.24 | 12.28 | 10.94 | 11.07 | 266,257 | -2.12(-16.08%) |
Sep 26, 2008 | 13.15 | 13.46 | 13.07 | 13.19 | 0 | -0.86(-6.13%) |
Sep 25, 2008 | 13.33 | 14.19 | 13.33 | 14.05 | 295,728 | +1.13(+8.72%) |
Sep 24, 2008 | 13.17 | 13.37 | 12.83 | 12.93 | 104,424 | +0.21(+1.62%) |
Sep 23, 2008 | 13.08 | 13.20 | 12.47 | 12.72 | 308,475 | -0.77(-5.70%) |
Sep 22, 2008 | 14.52 | 14.52 | 13.33 | 13.49 | 324,812 | -1.37(-9.19%) |
Sep 19, 2008 | 14.50 | 14.89 | 13.55 | 14.86 | 0 | +2.07(+16.23%) |
Sep 18, 2008 | 12.02 | 12.97 | 11.32 | 12.78 | 671,284 | +1.28(+11.12%) |
Sep 17, 2008 | 11.81 | 11.96 | 11.40 | 11.50 | 465,789 | -0.40(-3.34%) |
Sep 16, 2008 | 11.16 | 11.90 | 10.07 | 11.90 | 502,306 | +0.34(+2.98%) |
Sep 15, 2008 | 11.54 | 12.07 | 11.51 | 11.55 | 343,669 | -1.48(-11.39%) |
Sep 12, 2008 | 12.83 | 13.11 | 12.69 | 13.04 | 0 | -0.15(-1.16%) |
Sep 11, 2008 | 12.83 | 13.19 | 12.76 | 13.19 | 205,278 | -0.26(-1.92%) |
Sep 10, 2008 | 13.42 | 13.66 | 13.26 | 13.45 | 343,338 | +0.33(+2.53%) |
Sep 09, 2008 | 13.48 | 13.62 | 13.11 | 13.12 | 414,344 | -0.07(-0.50%) |
Sep 08, 2008 | 12.87 | 13.27 | 12.73 | 13.18 | 324,436 | +0.72(+5.74%) |
Sep 05, 2008 | 12.38 | 12.48 | 12.08 | 12.47 | 0 | +0.23(+1.84%) |
Sep 04, 2008 | 12.87 | 12.93 | 12.23 | 12.24 | 223,195 | -0.93(-7.05%) |
Sep 03, 2008 | 13.23 | 13.33 | 13.01 | 13.17 | 156,469 | -0.34(-2.50%) |
Sep 02, 2008 | 13.70 | 13.75 | 13.41 | 13.51 | 152,289 | +0.31(+2.36%) |
Aug 29, 2008 | 13.22 | 13.36 | 13.16 | 13.20 | 0 | -0.39(-2.88%) |
Aug 28, 2008 | 13.42 | 13.59 | 13.39 | 13.59 | 115,091 | +0.35(+2.65%) |
Aug 27, 2008 | 13.15 | 13.25 | 13.03 | 13.24 | 124,741 | +0.15(+1.16%) |
Aug 26, 2008 | 12.99 | 13.27 | 12.97 | 13.09 | 207,730 | +0.09(+0.71%) |
Aug 25, 2008 | 13.16 | 13.16 | 12.93 | 12.99 | 147,036 | -0.27(-2.05%) |
Aug 22, 2008 | 12.99 | 13.26 | 12.99 | 13.26 | 0 | +0.49(+3.84%) |
Aug 21, 2008 | 12.69 | 12.81 | 12.63 | 12.77 | 189,469 | -0.15(-1.18%) |
Aug 20, 2008 | 12.75 | 12.99 | 12.59 | 12.93 | 191,871 | +0.23(+1.83%) |
Aug 19, 2008 | 12.82 | 12.92 | 12.62 | 12.69 | 255,424 | -0.76(-5.62%) |
Aug 18, 2008 | 13.74 | 13.74 | 13.40 | 13.45 | 136,736 | -0.39(-2.83%) |
Aug 15, 2008 | 13.77 | 13.89 | 13.67 | 13.84 | 0 | +0.05(+0.34%) |
Aug 14, 2008 | 13.59 | 13.87 | 13.55 | 13.79 | 151,373 | +0.07(+0.53%) |
Aug 13, 2008 | 13.93 | 13.97 | 13.52 | 13.72 | 322,636 | -0.87(-5.95%) |
Aug 12, 2008 | 15.01 | 15.06 | 14.47 | 14.59 | 192,171 | -0.36(-2.44%) |
Aug 11, 2008 | 15.06 | 15.11 | 14.77 | 14.95 | 196,477 | -0.21(-1.40%) |
Aug 08, 2008 | 14.50 | 15.24 | 14.44 | 15.17 | 242,862 | +0.53(+3.62%) |
Aug 07, 2008 | 14.76 | 15.02 | 14.53 | 14.64 | 248,003 | -0.46(-3.03%) |
Aug 06, 2008 | 14.98 | 15.17 | 14.89 | 15.09 | 332,288 | -0.36(-2.36%) |
Aug 05, 2008 | 14.90 | 15.51 | 14.90 | 15.46 | 617,440 | +1.11(+7.71%) |
Aug 04, 2008 | 14.37 | 14.49 | 14.25 | 14.35 | 392,865 | -0.21(-1.46%) |