Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.400 | 6.813 | 6.382 | 6.807 | 561,235 | +0.37(+5.73%) |
Oct 30, 2008 | 6.807 | 6.828 | 6.320 | 6.439 | 969,441 | -0.14(-2.19%) |
Oct 29, 2008 | 6.575 | 7.006 | 6.493 | 6.583 | 2,164,957 | -0.01(-0.20%) |
Oct 28, 2008 | 6.137 | 6.596 | 5.936 | 6.596 | 780,992 | +0.54(+8.85%) |
Oct 27, 2008 | 6.446 | 6.446 | 6.057 | 6.060 | 297,043 | -0.48(-7.33%) |
Oct 24, 2008 | 6.096 | 6.673 | 5.931 | 6.539 | 1,338,769 | +0.09(+1.40%) |
Oct 23, 2008 | 6.410 | 6.588 | 6.052 | 6.449 | 1,630,597 | -0.04(-0.64%) |
Oct 22, 2008 | 6.807 | 6.957 | 6.374 | 6.490 | 198,217 | -0.59(-8.34%) |
Oct 21, 2008 | 7.052 | 7.284 | 6.962 | 7.081 | 443,104 | -0.11(-1.58%) |
Oct 20, 2008 | 7.104 | 7.194 | 6.792 | 7.194 | 510,552 | +0.34(+4.97%) |
Oct 17, 2008 | 6.599 | 7.179 | 6.599 | 6.854 | 584,628 | +0.00(+0.04%) |
Oct 16, 2008 | 7.498 | 7.498 | 6.281 | 6.851 | 444,438 | -0.16(-2.32%) |
Oct 15, 2008 | 7.480 | 7.563 | 6.942 | 7.014 | 695,499 | -0.72(-9.30%) |
Oct 14, 2008 | 7.645 | 8.277 | 7.493 | 7.733 | 1,810,285 | +0.27(+3.59%) |
Oct 13, 2008 | 6.434 | 7.483 | 6.434 | 7.465 | 1,239,641 | +1.28(+20.62%) |
Oct 10, 2008 | 5.748 | 6.369 | 5.626 | 6.189 | 1,077,613 | -0.07(-1.11%) |
Oct 09, 2008 | 7.522 | 7.522 | 6.124 | 6.258 | 1,627,517 | -0.94(-13.07%) |
Oct 08, 2008 | 7.710 | 7.710 | 7.199 | 7.199 | 598,838 | -0.58(-7.40%) |
Oct 07, 2008 | 8.489 | 8.538 | 7.754 | 7.774 | 916,625 | -0.84(-9.73%) |
Oct 06, 2008 | 8.393 | 8.759 | 8.097 | 8.612 | 770,611 | -0.15(-1.76%) |
Oct 03, 2008 | 9.327 | 9.461 | 8.767 | 8.767 | 320,079 | -0.06(-0.73%) |
Oct 02, 2008 | 9.471 | 9.471 | 8.821 | 8.832 | 794,624 | -0.75(-7.78%) |
Oct 01, 2008 | 10.23 | 10.23 | 9.345 | 9.577 | 477,554 | -0.33(-3.31%) |
Sep 30, 2008 | 9.456 | 9.904 | 9.309 | 9.904 | 138,812 | +0.46(+4.92%) |
Sep 29, 2008 | 10.48 | 10.48 | 9.288 | 9.440 | 1,697,153 | -0.85(-8.29%) |
Sep 26, 2008 | 10.28 | 10.59 | 10.10 | 10.29 | 0 | -0.09(-0.84%) |
Sep 25, 2008 | 10.58 | 10.58 | 10.30 | 10.38 | 349,782 | +0.27(+2.65%) |
Sep 24, 2008 | 10.41 | 10.41 | 10.06 | 10.11 | 131,138 | -0.29(-2.80%) |
Sep 23, 2008 | 10.94 | 10.94 | 10.31 | 10.40 | 235,455 | -0.15(-1.47%) |
Sep 22, 2008 | 11.96 | 11.96 | 10.46 | 10.56 | 750,460 | -0.86(-7.56%) |
Sep 19, 2008 | 11.88 | 18.67 | 10.83 | 11.42 | 0 | +0.93(+8.87%) |
Sep 18, 2008 | 10.06 | 10.62 | 9.564 | 10.49 | 1,217,559 | +0.64(+6.52%) |
Sep 17, 2008 | 10.42 | 10.56 | 9.822 | 9.850 | 2,910,279 | -0.80(-7.48%) |
Sep 16, 2008 | 10.27 | 10.65 | 9.930 | 10.65 | 2,008,010 | +0.40(+3.87%) |
Sep 15, 2008 | 12.43 | 10.81 | 10.24 | 10.25 | 2,234,228 | -0.64(-5.92%) |
Sep 12, 2008 | 10.92 | 11.03 | 10.80 | 10.89 | 1,429,978 | -0.25(-2.22%) |
Sep 11, 2008 | 10.92 | 11.14 | 10.69 | 11.14 | 1,683,335 | +0.12(+1.05%) |
Sep 10, 2008 | 11.05 | 11.22 | 10.89 | 11.03 | 1,303,478 | +0.02(+0.19%) |
Sep 09, 2008 | 11.48 | 11.56 | 11.00 | 11.01 | 1,116,918 | -0.60(-5.20%) |
Sep 08, 2008 | 11.84 | 11.88 | 11.27 | 11.61 | 2,094,314 | +0.42(+3.77%) |
Sep 05, 2008 | 10.87 | 11.19 | 10.81 | 11.19 | 0 | +0.21(+1.89%) |
Sep 04, 2008 | 11.23 | 11.29 | 10.96 | 10.98 | 566,289 | -0.36(-3.16%) |
Sep 03, 2008 | 11.17 | 11.34 | 11.09 | 11.34 | 1,555,792 | +0.12(+1.10%) |
Sep 02, 2008 | 11.28 | 11.35 | 11.07 | 11.21 | 415,163 | +0.13(+1.14%) |
Aug 29, 2008 | 11.05 | 11.16 | 11.00 | 11.09 | 614,528 | -0.03(-0.28%) |
Aug 28, 2008 | 10.89 | 11.13 | 10.87 | 11.12 | 511,119 | +0.36(+3.36%) |
Aug 27, 2008 | 10.56 | 10.77 | 10.56 | 10.76 | 766,508 | +0.16(+1.48%) |
Aug 26, 2008 | 10.48 | 10.63 | 10.46 | 10.60 | 580,994 | +0.04(+0.34%) |
Aug 25, 2008 | 10.68 | 10.69 | 10.55 | 10.56 | 625,542 | -0.21(-1.92%) |
Aug 22, 2008 | 10.67 | 10.77 | 10.63 | 10.77 | 140,333 | +0.24(+2.30%) |
Aug 21, 2008 | 10.59 | 10.61 | 10.44 | 10.53 | 704,322 | -0.09(-0.85%) |
Aug 20, 2008 | 10.53 | 10.65 | 10.40 | 10.62 | 2,268,549 | +0.04(+0.34%) |
Aug 19, 2008 | 10.71 | 10.71 | 10.49 | 10.58 | 1,133,307 | -0.23(-2.10%) |
Aug 18, 2008 | 10.91 | 11.02 | 10.77 | 10.81 | 817,602 | -0.24(-2.15%) |
Aug 15, 2008 | 11.08 | 11.08 | 10.89 | 11.05 | 0 | +0.18(+1.66%) |
Aug 14, 2008 | 10.68 | 10.94 | 10.61 | 10.87 | 2,774,689 | +0.20(+1.86%) |
Aug 13, 2008 | 10.82 | 10.82 | 10.53 | 10.67 | 879,039 | -0.16(-1.52%) |
Aug 12, 2008 | 10.95 | 11.02 | 10.78 | 10.83 | 136,703 | -0.25(-2.23%) |
Aug 11, 2008 | 10.72 | 11.24 | 10.72 | 11.08 | 659,759 | +0.05(+0.44%) |
Aug 08, 2008 | 10.58 | 11.09 | 10.58 | 11.03 | 670,427 | +0.32(+3.03%) |
Aug 07, 2008 | 10.93 | 10.94 | 10.66 | 10.71 | 457,833 | -0.43(-3.86%) |
Aug 06, 2008 | 11.06 | 11.20 | 11.05 | 11.14 | 604,581 | -0.05(-0.49%) |
Aug 05, 2008 | 10.92 | 11.22 | 10.84 | 11.19 | 1,043,055 | +0.45(+4.18%) |
Aug 04, 2008 | 10.64 | 10.85 | 10.61 | 10.74 | 350,879 | +0.01(+0.07%) |