Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.910 | 7.600 | 6.720 | 7.540 | 0 | +0.63(+9.12%) |
Oct 30, 2008 | 6.430 | 6.930 | 6.420 | 6.910 | 839,353 | +0.54(+8.48%) |
Oct 29, 2008 | 6.250 | 6.700 | 6.180 | 6.370 | 971,485 | +0.17(+2.74%) |
Oct 28, 2008 | 5.800 | 6.200 | 5.440 | 6.200 | 907,881 | +0.71(+12.93%) |
Oct 27, 2008 | 6.000 | 6.220 | 5.460 | 5.490 | 881,562 | -0.67(-10.88%) |
Oct 24, 2008 | 6.060 | 6.460 | 6.000 | 6.160 | 0 | -0.48(-7.23%) |
Oct 23, 2008 | 6.620 | 6.840 | 6.220 | 6.640 | 1,035,066 | +0.06(+0.91%) |
Oct 22, 2008 | 7.590 | 7.590 | 6.360 | 6.580 | 1,084,365 | -1.08(-14.10%) |
Oct 21, 2008 | 7.770 | 8.000 | 7.520 | 7.660 | 612,819 | -0.24(-3.04%) |
Oct 20, 2008 | 7.510 | 7.900 | 7.370 | 7.900 | 730,004 | +0.48(+6.47%) |
Oct 17, 2008 | 7.130 | 8.040 | 7.010 | 7.420 | 0 | +0.14(+1.92%) |
Oct 16, 2008 | 7.100 | 7.440 | 6.670 | 7.280 | 1,228,949 | +0.41(+5.97%) |
Oct 15, 2008 | 7.840 | 7.890 | 6.860 | 6.870 | 1,067,116 | -0.97(-12.37%) |
Oct 14, 2008 | 8.940 | 9.120 | 7.380 | 7.840 | 1,112,894 | -0.58(-6.89%) |
Oct 13, 2008 | 7.850 | 8.420 | 7.850 | 8.420 | 1,352,480 | +0.87(+11.52%) |
Oct 10, 2008 | 7.010 | 7.770 | 6.160 | 7.550 | 0 | +0.09(+1.21%) |
Oct 09, 2008 | 8.310 | 8.500 | 7.390 | 7.460 | 1,170,486 | -0.77(-9.36%) |
Oct 08, 2008 | 7.960 | 8.840 | 7.710 | 8.230 | 1,678,176 | +0.22(+2.75%) |
Oct 07, 2008 | 8.820 | 8.900 | 7.950 | 8.010 | 940,603 | -0.62(-7.18%) |
Oct 06, 2008 | 9.150 | 9.310 | 8.150 | 8.630 | 1,708,793 | -0.93(-9.73%) |
Oct 03, 2008 | 9.760 | 10.45 | 9.550 | 9.560 | 0 | -0.07(-0.73%) |
Oct 02, 2008 | 10.95 | 11.23 | 9.530 | 9.630 | 833,245 | -1.37(-12.45%) |
Oct 01, 2008 | 11.08 | 11.21 | 10.80 | 11.00 | 792,581 | -0.11(-0.99%) |
Sep 30, 2008 | 10.96 | 11.40 | 10.68 | 11.11 | 1,609,769 | +0.19(+1.74%) |
Sep 29, 2008 | 12.02 | 12.02 | 10.57 | 10.92 | 1,156,899 | -1.28(-10.49%) |
Sep 26, 2008 | 11.76 | 12.24 | 11.38 | 12.20 | 0 | +0.24(+2.01%) |
Sep 25, 2008 | 11.79 | 12.10 | 11.55 | 11.96 | 616,267 | +0.20(+1.70%) |
Sep 24, 2008 | 11.62 | 11.90 | 11.33 | 11.76 | 773,785 | +0.14(+1.20%) |
Sep 23, 2008 | 11.59 | 11.89 | 11.20 | 11.62 | 1,309,254 | -0.29(-2.43%) |
Sep 22, 2008 | 12.20 | 12.26 | 11.58 | 11.91 | 1,432,013 | -0.28(-2.30%) |
Sep 19, 2008 | 11.55 | 12.25 | 10.70 | 12.19 | 0 | +1.29(+11.83%) |
Sep 18, 2008 | 11.10 | 11.65 | 9.660 | 10.90 | 1,727,827 | -0.09(-0.82%) |
Sep 17, 2008 | 11.95 | 12.03 | 10.98 | 10.99 | 914,232 | -1.08(-8.95%) |
Sep 16, 2008 | 11.61 | 12.07 | 11.27 | 12.07 | 690,689 | +0.30(+2.55%) |
Sep 15, 2008 | 12.03 | 12.38 | 11.56 | 11.77 | 560,575 | -0.59(-4.77%) |
Sep 12, 2008 | 12.66 | 12.66 | 12.20 | 12.36 | 0 | -0.04(-0.32%) |
Sep 11, 2008 | 11.70 | 12.50 | 11.51 | 12.40 | 1,105,106 | +0.50(+4.20%) |
Sep 10, 2008 | 11.36 | 12.12 | 11.36 | 11.90 | 1,114,146 | +0.46(+4.02%) |
Sep 09, 2008 | 12.59 | 12.59 | 11.29 | 11.44 | 2,046,368 | -0.67(-5.53%) |
Sep 08, 2008 | 12.88 | 12.88 | 11.77 | 12.11 | 1,096,107 | -0.47(-3.74%) |
Sep 05, 2008 | 12.28 | 12.67 | 12.02 | 12.58 | 0 | +0.20(+1.62%) |
Sep 04, 2008 | 12.83 | 13.05 | 12.36 | 12.38 | 873,365 | -0.59(-4.55%) |
Sep 03, 2008 | 13.03 | 13.48 | 12.87 | 12.97 | 1,046,376 | -0.25(-1.89%) |
Sep 02, 2008 | 13.91 | 14.04 | 13.12 | 13.22 | 985,972 | -0.51(-3.71%) |
Aug 29, 2008 | 13.76 | 13.92 | 13.47 | 13.73 | 0 | -0.15(-1.08%) |
Aug 28, 2008 | 13.55 | 14.00 | 13.53 | 13.88 | 829,512 | +0.34(+2.51%) |
Aug 27, 2008 | 13.49 | 13.62 | 13.35 | 13.54 | 958,177 | +0.08(+0.59%) |
Aug 26, 2008 | 13.18 | 13.58 | 13.09 | 13.46 | 1,119,765 | +0.28(+2.12%) |
Aug 25, 2008 | 13.49 | 13.51 | 13.03 | 13.18 | 425,091 | -0.32(-2.37%) |
Aug 22, 2008 | 13.70 | 13.77 | 13.39 | 13.50 | 0 | -0.12(-0.88%) |
Aug 21, 2008 | 13.34 | 13.78 | 13.26 | 13.62 | 661,037 | +0.09(+0.67%) |
Aug 20, 2008 | 13.48 | 13.58 | 13.25 | 13.53 | 736,297 | +0.10(+0.74%) |
Aug 19, 2008 | 13.71 | 13.71 | 13.34 | 13.43 | 945,206 | -0.21(-1.54%) |
Aug 18, 2008 | 13.30 | 13.81 | 13.30 | 13.64 | 1,176,743 | +0.33(+2.48%) |
Aug 15, 2008 | 13.50 | 13.95 | 13.16 | 13.31 | 0 | -0.16(-1.19%) |
Aug 14, 2008 | 13.39 | 13.63 | 13.09 | 13.47 | 1,501,251 | -0.01(-0.07%) |
Aug 13, 2008 | 13.40 | 13.70 | 13.09 | 13.48 | 1,431,456 | +0.10(+0.75%) |
Aug 12, 2008 | 11.92 | 13.52 | 11.92 | 13.38 | 5,244,434 | +1.61(+13.68%) |
Aug 11, 2008 | 14.68 | 14.90 | 11.33 | 11.77 | 5,231,390 | -2.94(-19.99%) |
Aug 08, 2008 | 16.14 | 16.14 | 14.25 | 14.71 | 1,953,597 | -0.31(-2.06%) |
Aug 07, 2008 | 15.27 | 15.92 | 14.87 | 15.02 | 1,010,616 | -0.35(-2.28%) |
Aug 06, 2008 | 15.05 | 15.66 | 14.98 | 15.37 | 830,526 | +0.22(+1.45%) |
Aug 05, 2008 | 15.55 | 15.65 | 14.83 | 15.15 | 1,774,630 | -0.24(-1.56%) |
Aug 04, 2008 | 16.34 | 16.44 | 15.27 | 15.39 | 1,297,683 | -0.82(-5.06%) |