Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.860 | 6.329 | 5.707 | 6.305 | 333,915 | +0.36(+6.03%) |
Oct 30, 2008 | 5.807 | 5.965 | 5.583 | 5.946 | 257,462 | +0.29(+5.07%) |
Oct 29, 2008 | 5.860 | 5.951 | 5.501 | 5.659 | 318,824 | -0.23(-3.90%) |
Oct 28, 2008 | 5.458 | 5.913 | 5.229 | 5.889 | 729,475 | +0.32(+5.76%) |
Oct 27, 2008 | 5.980 | 6.004 | 5.559 | 5.568 | 193,538 | -0.45(-7.55%) |
Oct 24, 2008 | 6.004 | 6.310 | 5.994 | 6.023 | 245,404 | -0.37(-5.76%) |
Oct 23, 2008 | 6.362 | 6.649 | 6.071 | 6.391 | 290,068 | -0.04(-0.60%) |
Oct 22, 2008 | 6.697 | 6.932 | 6.267 | 6.429 | 276,775 | -0.47(-6.80%) |
Oct 21, 2008 | 7.099 | 7.166 | 6.850 | 6.898 | 187,624 | -0.27(-3.74%) |
Oct 20, 2008 | 7.467 | 7.467 | 7.066 | 7.166 | 199,067 | -0.23(-3.10%) |
Oct 17, 2008 | 7.415 | 7.582 | 7.362 | 7.396 | 0 | -0.28(-3.62%) |
Oct 16, 2008 | 7.654 | 7.759 | 6.831 | 7.673 | 486,613 | +0.09(+1.20%) |
Oct 15, 2008 | 7.453 | 8.008 | 7.453 | 7.582 | 267,933 | -0.14(-1.80%) |
Oct 14, 2008 | 8.257 | 8.333 | 7.601 | 7.721 | 520,286 | -0.16(-2.06%) |
Oct 13, 2008 | 7.324 | 7.888 | 6.970 | 7.884 | 283,170 | +0.85(+12.11%) |
Oct 10, 2008 | 7.204 | 7.295 | 5.516 | 7.032 | 1,441,015 | -0.24(-3.29%) |
Oct 09, 2008 | 8.161 | 8.161 | 7.271 | 7.271 | 233,909 | -0.81(-10.06%) |
Oct 08, 2008 | 8.137 | 8.644 | 8.084 | 8.084 | 402,993 | -0.47(-5.48%) |
Oct 07, 2008 | 9.625 | 9.787 | 8.548 | 8.553 | 345,182 | -1.06(-11.00%) |
Oct 06, 2008 | 9.553 | 9.658 | 9.256 | 9.610 | 406,769 | -0.08(-0.84%) |
Oct 03, 2008 | 10.01 | 10.18 | 9.687 | 9.692 | 0 | -0.12(-1.27%) |
Oct 02, 2008 | 10.28 | 10.39 | 9.807 | 9.816 | 190,398 | -0.46(-4.51%) |
Oct 01, 2008 | 10.69 | 10.69 | 10.01 | 10.28 | 212,131 | -0.44(-4.15%) |
Sep 30, 2008 | 10.99 | 10.99 | 10.28 | 10.72 | 294,738 | +0.07(+0.67%) |
Sep 29, 2008 | 10.99 | 11.05 | 10.55 | 10.65 | 370,169 | -0.39(-3.51%) |
Sep 26, 2008 | 10.62 | 11.20 | 10.61 | 11.04 | 0 | +0.37(+3.45%) |
Sep 25, 2008 | 10.21 | 10.82 | 10.21 | 10.67 | 136,892 | +0.51(+4.99%) |
Sep 24, 2008 | 10.70 | 10.70 | 10.14 | 10.17 | 158,101 | -0.43(-4.06%) |
Sep 23, 2008 | 10.34 | 10.72 | 10.34 | 10.60 | 290,787 | +0.26(+2.50%) |
Sep 22, 2008 | 10.88 | 10.99 | 10.34 | 10.34 | 262,261 | -0.54(-4.97%) |
Sep 19, 2008 | 10.60 | 11.50 | 10.40 | 10.88 | 0 | +0.68(+6.71%) |
Sep 18, 2008 | 10.42 | 10.79 | 10.06 | 10.19 | 357,420 | -0.04(-0.42%) |
Sep 17, 2008 | 10.56 | 10.85 | 10.21 | 10.24 | 280,791 | -0.63(-5.81%) |
Sep 16, 2008 | 10.22 | 10.95 | 10.22 | 10.87 | 296,636 | +0.30(+2.85%) |
Sep 15, 2008 | 11.05 | 11.26 | 10.57 | 10.57 | 121,652 | -0.66(-5.84%) |
Sep 12, 2008 | 10.98 | 11.31 | 10.98 | 11.22 | 65,620 | +0.18(+1.65%) |
Sep 11, 2008 | 11.04 | 11.16 | 10.85 | 11.04 | 126,366 | -0.06(-0.52%) |
Sep 10, 2008 | 11.28 | 11.34 | 11.01 | 11.10 | 187,198 | -0.08(-0.73%) |
Sep 09, 2008 | 11.29 | 11.53 | 11.15 | 11.18 | 135,033 | -0.06(-0.55%) |
Sep 08, 2008 | 11.19 | 11.48 | 11.17 | 11.24 | 165,666 | +0.29(+2.66%) |
Sep 05, 2008 | 11.04 | 11.07 | 10.86 | 10.95 | 0 | -0.21(-1.84%) |
Sep 04, 2008 | 11.27 | 11.29 | 11.07 | 11.16 | 132,378 | -0.21(-1.81%) |
Sep 03, 2008 | 11.10 | 11.51 | 11.10 | 11.36 | 133,252 | +0.16(+1.45%) |
Sep 02, 2008 | 11.30 | 11.45 | 11.05 | 11.20 | 184,915 | +0.14(+1.25%) |
Aug 29, 2008 | 10.89 | 11.14 | 10.84 | 11.06 | 0 | +0.07(+0.65%) |
Aug 28, 2008 | 10.49 | 11.01 | 10.49 | 10.99 | 226,979 | +0.45(+4.27%) |
Aug 27, 2008 | 10.39 | 10.66 | 10.39 | 10.54 | 115,548 | +0.10(+0.96%) |
Aug 26, 2008 | 10.49 | 10.63 | 10.26 | 10.44 | 112,283 | -0.12(-1.18%) |
Aug 25, 2008 | 10.93 | 10.93 | 10.50 | 10.56 | 61,492 | -0.44(-3.96%) |
Aug 22, 2008 | 10.53 | 11.01 | 10.53 | 11.00 | 0 | +0.43(+4.07%) |
Aug 21, 2008 | 10.41 | 10.61 | 10.31 | 10.57 | 112,005 | +0.01(+0.14%) |
Aug 20, 2008 | 10.70 | 10.77 | 10.52 | 10.55 | 111,257 | -0.10(-0.94%) |
Aug 19, 2008 | 10.72 | 10.74 | 10.57 | 10.65 | 119,790 | -0.06(-0.58%) |
Aug 18, 2008 | 10.74 | 10.89 | 10.64 | 10.72 | 130,146 | -0.11(-0.97%) |
Aug 15, 2008 | 10.86 | 10.93 | 10.56 | 10.82 | 0 | +0.11(+1.03%) |
Aug 14, 2008 | 10.68 | 10.78 | 10.54 | 10.71 | 177,505 | +0.10(+0.95%) |
Aug 13, 2008 | 10.66 | 10.73 | 10.55 | 10.61 | 114,555 | -0.09(-0.85%) |
Aug 12, 2008 | 10.58 | 10.70 | 10.54 | 10.70 | 94,111 | +0.02(+0.18%) |
Aug 11, 2008 | 10.52 | 10.97 | 10.50 | 10.68 | 239,348 | +0.20(+1.87%) |
Aug 08, 2008 | 10.00 | 10.57 | 10.00 | 10.49 | 122,430 | +0.48(+4.78%) |
Aug 07, 2008 | 10.17 | 10.28 | 9.941 | 10.01 | 122,503 | -0.33(-3.15%) |
Aug 06, 2008 | 10.38 | 10.39 | 10.22 | 10.33 | 93,797 | -0.12(-1.19%) |
Aug 05, 2008 | 10.17 | 10.50 | 10.11 | 10.46 | 152,129 | +0.43(+4.29%) |
Aug 04, 2008 | 10.41 | 10.41 | 10.01 | 10.03 | 153,989 | -0.34(-3.32%) |