Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.197 | 6.415 | 5.803 | 6.364 | 88,657 | +0.26(+4.26%) |
Oct 30, 2008 | 5.970 | 6.155 | 5.744 | 6.105 | 22,551 | +0.36(+6.28%) |
Oct 29, 2008 | 5.794 | 6.155 | 5.727 | 5.744 | 25,370 | +0.03(+0.44%) |
Oct 28, 2008 | 5.367 | 6.004 | 5.199 | 5.719 | 40,917 | +0.45(+8.60%) |
Oct 27, 2008 | 5.249 | 5.559 | 5.165 | 5.266 | 30,344 | -0.02(-0.32%) |
Oct 24, 2008 | 5.283 | 5.501 | 4.914 | 5.283 | 20,642 | -0.48(-8.30%) |
Oct 23, 2008 | 5.962 | 6.063 | 5.308 | 5.761 | 72,436 | -0.15(-2.55%) |
Oct 22, 2008 | 6.021 | 6.297 | 5.828 | 5.912 | 27,490 | -0.31(-4.99%) |
Oct 21, 2008 | 6.247 | 6.599 | 6.222 | 6.222 | 66,854 | -0.10(-1.59%) |
Oct 20, 2008 | 6.406 | 7.639 | 5.710 | 6.323 | 31,141 | -0.01(-0.13%) |
Oct 17, 2008 | 7.077 | 7.329 | 6.331 | 6.331 | 54,707 | -1.16(-15.45%) |
Oct 16, 2008 | 6.406 | 7.488 | 5.828 | 7.488 | 76,077 | +1.33(+21.66%) |
Oct 15, 2008 | 8.159 | 8.369 | 6.063 | 6.155 | 69,212 | -2.16(-26.01%) |
Oct 14, 2008 | 8.167 | 9.023 | 8.167 | 8.318 | 63,921 | +0.30(+3.77%) |
Oct 13, 2008 | 7.463 | 8.310 | 6.708 | 8.016 | 139,978 | +0.97(+13.81%) |
Oct 10, 2008 | 6.281 | 7.086 | 5.249 | 7.044 | 107,146 | +0.72(+11.41%) |
Oct 09, 2008 | 8.704 | 9.777 | 6.323 | 6.323 | 218,547 | -2.05(-24.45%) |
Oct 08, 2008 | 12.07 | 12.54 | 8.352 | 8.369 | 86,102 | -3.96(-32.11%) |
Oct 07, 2008 | 14.06 | 14.06 | 12.04 | 12.33 | 42,932 | -1.56(-11.23%) |
Oct 06, 2008 | 13.44 | 13.89 | 11.83 | 13.89 | 42,158 | +0.05(+0.36%) |
Oct 03, 2008 | 14.28 | 14.28 | 13.62 | 13.84 | 26,002 | -0.25(-1.79%) |
Oct 02, 2008 | 14.17 | 15.50 | 14.02 | 14.09 | 58,312 | -0.74(-4.98%) |
Oct 01, 2008 | 14.90 | 15.10 | 13.68 | 14.83 | 26,114 | -0.18(-1.17%) |
Sep 30, 2008 | 13.76 | 15.19 | 13.27 | 15.00 | 37,359 | +1.32(+9.69%) |
Sep 29, 2008 | 16.25 | 16.70 | 10.07 | 13.68 | 41,047 | -2.83(-17.17%) |
Sep 26, 2008 | 16.38 | 16.60 | 15.69 | 16.51 | 47,184 | -0.13(-0.81%) |
Sep 25, 2008 | 17.03 | 17.63 | 16.17 | 16.64 | 22,564 | +0.65(+4.04%) |
Sep 24, 2008 | 16.66 | 16.66 | 15.99 | 16.00 | 37,476 | -0.60(-3.64%) |
Sep 23, 2008 | 17.06 | 18.41 | 16.58 | 16.60 | 71,347 | -0.48(-2.80%) |
Sep 22, 2008 | 16.76 | 17.19 | 16.14 | 17.08 | 46,148 | +0.31(+1.85%) |
Sep 19, 2008 | 17.19 | 17.19 | 16.54 | 16.77 | 160,116 | +0.00(+0.00%) |
Sep 18, 2008 | 15.82 | 17.16 | 15.39 | 16.77 | 95,222 | +1.26(+8.11%) |
Sep 17, 2008 | 16.47 | 16.47 | 15.37 | 15.51 | 17,429 | -1.17(-7.04%) |
Sep 16, 2008 | 16.18 | 16.80 | 15.32 | 16.69 | 43,049 | +1.03(+6.59%) |
Sep 15, 2008 | 15.76 | 17.19 | 15.61 | 15.66 | 50,447 | -0.93(-5.61%) |
Sep 12, 2008 | 16.35 | 16.77 | 16.02 | 16.59 | 15,467 | -0.17(-1.00%) |
Sep 11, 2008 | 16.44 | 16.83 | 15.84 | 16.75 | 41,555 | -0.18(-1.04%) |
Sep 10, 2008 | 16.54 | 17.22 | 15.68 | 16.93 | 28,254 | +0.96(+6.04%) |
Sep 09, 2008 | 17.23 | 17.27 | 15.97 | 15.97 | 22,005 | -0.97(-5.74%) |
Sep 08, 2008 | 16.10 | 17.01 | 16.10 | 16.94 | 22,568 | +1.25(+7.96%) |
Sep 05, 2008 | 15.71 | 15.73 | 14.50 | 15.69 | 19,234 | -0.03(-0.21%) |
Sep 04, 2008 | 16.56 | 16.56 | 15.68 | 15.72 | 31,972 | -1.05(-6.25%) |
Sep 03, 2008 | 16.55 | 17.40 | 16.28 | 16.77 | 29,521 | +0.35(+2.15%) |
Sep 02, 2008 | 16.63 | 16.80 | 15.68 | 16.42 | 29,030 | +0.06(+0.36%) |
Aug 29, 2008 | 16.52 | 16.60 | 16.36 | 16.36 | 29,111 | -0.20(-1.22%) |
Aug 28, 2008 | 16.49 | 16.75 | 16.11 | 16.56 | 30,174 | +0.14(+0.87%) |
Aug 27, 2008 | 15.56 | 17.53 | 15.09 | 16.42 | 41,319 | +0.83(+5.33%) |
Aug 26, 2008 | 15.59 | 16.50 | 15.03 | 15.59 | 7,845 | -0.18(-1.12%) |
Aug 25, 2008 | 16.38 | 16.83 | 15.64 | 15.76 | 13,105 | -0.61(-3.74%) |
Aug 22, 2008 | 15.80 | 16.39 | 15.13 | 16.38 | 7,788 | +0.61(+3.88%) |
Aug 21, 2008 | 15.60 | 16.29 | 14.66 | 15.76 | 17,727 | +0.01(+0.05%) |
Aug 20, 2008 | 16.56 | 16.65 | 15.76 | 15.76 | 17,197 | -0.39(-2.39%) |
Aug 19, 2008 | 16.57 | 16.64 | 15.99 | 16.14 | 36,249 | -0.80(-4.70%) |
Aug 18, 2008 | 16.94 | 16.94 | 16.43 | 16.94 | 33,099 | +0.13(+0.75%) |
Aug 15, 2008 | 18.24 | 18.58 | 16.80 | 16.81 | 50,182 | -1.04(-5.82%) |
Aug 14, 2008 | 17.11 | 18.45 | 16.38 | 17.85 | 36,369 | +0.63(+3.65%) |
Aug 13, 2008 | 16.38 | 17.54 | 15.43 | 17.22 | 52,653 | +0.71(+4.32%) |
Aug 12, 2008 | 16.22 | 16.84 | 15.54 | 16.51 | 44,628 | +0.31(+1.92%) |
Aug 11, 2008 | 15.35 | 16.38 | 14.84 | 16.20 | 44,901 | +1.15(+7.63%) |
Aug 08, 2008 | 13.86 | 15.51 | 13.86 | 15.05 | 53,103 | +1.44(+10.60%) |
Aug 07, 2008 | 14.60 | 14.60 | 13.54 | 13.61 | 27,803 | -1.08(-7.36%) |
Aug 06, 2008 | 14.23 | 14.77 | 14.07 | 14.69 | 19,844 | +0.35(+2.46%) |
Aug 05, 2008 | 14.34 | 14.34 | 13.42 | 14.34 | 34,761 | +0.15(+1.06%) |
Aug 04, 2008 | 14.62 | 14.62 | 14.10 | 14.19 | 32,298 | -0.47(-3.20%) |