Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.912 | 9.179 | 7.693 | 9.033 | 150,057 | +1.12(+14.17%) |
Oct 30, 2008 | 7.620 | 8.310 | 7.465 | 7.912 | 120,144 | +0.41(+5.53%) |
Oct 29, 2008 | 6.653 | 7.685 | 6.572 | 7.498 | 81,860 | +0.80(+12.01%) |
Oct 28, 2008 | 6.889 | 7.157 | 6.401 | 6.694 | 87,675 | -0.01(-0.12%) |
Oct 27, 2008 | 6.816 | 7.108 | 6.702 | 6.702 | 41,762 | -0.19(-2.83%) |
Oct 24, 2008 | 6.816 | 7.400 | 6.759 | 6.897 | 46,621 | -0.20(-2.86%) |
Oct 23, 2008 | 7.628 | 7.823 | 6.783 | 7.100 | 66,999 | -0.45(-5.92%) |
Oct 22, 2008 | 8.302 | 8.440 | 7.530 | 7.547 | 53,799 | -1.00(-11.69%) |
Oct 21, 2008 | 8.765 | 9.106 | 8.538 | 8.546 | 92,099 | -0.63(-6.90%) |
Oct 20, 2008 | 8.237 | 9.188 | 7.863 | 9.179 | 74,289 | +1.10(+13.57%) |
Oct 17, 2008 | 7.904 | 8.643 | 7.790 | 8.083 | 114,123 | -0.19(-2.36%) |
Oct 16, 2008 | 6.978 | 8.408 | 6.974 | 8.278 | 100,641 | +1.36(+19.60%) |
Oct 15, 2008 | 8.156 | 8.286 | 6.913 | 6.921 | 84,881 | -1.40(-16.80%) |
Oct 14, 2008 | 9.204 | 9.537 | 7.912 | 8.318 | 256,597 | -0.50(-5.71%) |
Oct 13, 2008 | 7.392 | 8.822 | 7.376 | 8.822 | 152,519 | +1.73(+24.40%) |
Oct 10, 2008 | 6.612 | 7.530 | 5.889 | 7.092 | 352,209 | -0.06(-0.91%) |
Oct 09, 2008 | 8.497 | 8.497 | 6.978 | 7.157 | 174,673 | -1.22(-14.55%) |
Oct 08, 2008 | 8.570 | 8.919 | 7.969 | 8.375 | 197,675 | -0.42(-4.80%) |
Oct 07, 2008 | 10.35 | 10.36 | 8.708 | 8.798 | 189,646 | -1.35(-13.29%) |
Oct 06, 2008 | 10.75 | 10.75 | 9.399 | 10.15 | 158,402 | -0.86(-7.82%) |
Oct 03, 2008 | 12.10 | 12.19 | 11.01 | 11.01 | 108,614 | -0.97(-8.07%) |
Oct 02, 2008 | 12.57 | 12.66 | 11.88 | 11.97 | 162,608 | -0.72(-5.69%) |
Oct 01, 2008 | 12.93 | 13.06 | 12.46 | 12.70 | 55,895 | -0.33(-2.56%) |
Sep 30, 2008 | 12.73 | 13.39 | 12.52 | 13.03 | 166,664 | +0.58(+4.63%) |
Sep 29, 2008 | 12.66 | 13.32 | 12.42 | 12.45 | 74,778 | -0.35(-2.73%) |
Sep 26, 2008 | 12.90 | 13.35 | 12.55 | 12.80 | 83,041 | -0.36(-2.72%) |
Sep 25, 2008 | 13.25 | 13.61 | 12.92 | 13.16 | 72,272 | -0.09(-0.67%) |
Sep 24, 2008 | 13.81 | 14.07 | 13.20 | 13.25 | 85,575 | -0.56(-4.06%) |
Sep 23, 2008 | 14.13 | 14.71 | 13.73 | 13.81 | 111,842 | -0.33(-2.36%) |
Sep 22, 2008 | 15.17 | 15.34 | 14.04 | 14.14 | 201,399 | -1.02(-6.75%) |
Sep 19, 2008 | 15.32 | 15.33 | 13.80 | 15.17 | 490,594 | +0.76(+5.24%) |
Sep 18, 2008 | 12.78 | 14.58 | 12.48 | 14.41 | 301,118 | +1.95(+15.65%) |
Sep 17, 2008 | 12.75 | 13.01 | 12.27 | 12.46 | 245,294 | -0.55(-4.24%) |
Sep 16, 2008 | 12.32 | 13.31 | 12.19 | 13.01 | 171,670 | +0.33(+2.63%) |
Sep 15, 2008 | 12.88 | 13.20 | 12.59 | 12.68 | 95,339 | -0.69(-5.16%) |
Sep 12, 2008 | 12.89 | 13.57 | 12.84 | 13.37 | 110,379 | +0.35(+2.68%) |
Sep 11, 2008 | 12.19 | 13.06 | 12.19 | 13.02 | 149,983 | +0.47(+3.75%) |
Sep 10, 2008 | 12.54 | 12.72 | 12.30 | 12.55 | 172,251 | +0.15(+1.18%) |
Sep 09, 2008 | 12.50 | 12.83 | 12.27 | 12.40 | 227,736 | -0.11(-0.84%) |
Sep 08, 2008 | 12.92 | 12.92 | 12.40 | 12.51 | 172,428 | +0.05(+0.39%) |
Sep 05, 2008 | 12.21 | 12.50 | 12.19 | 12.46 | 130,083 | +0.24(+1.99%) |
Sep 04, 2008 | 12.50 | 12.55 | 12.19 | 12.22 | 174,241 | -0.37(-2.97%) |
Sep 03, 2008 | 12.66 | 12.70 | 12.48 | 12.59 | 124,532 | -0.06(-0.45%) |
Sep 02, 2008 | 13.44 | 13.44 | 12.21 | 12.65 | 220,775 | -0.52(-3.95%) |
Aug 29, 2008 | 12.97 | 13.40 | 12.96 | 13.17 | 106,834 | +0.16(+1.25%) |
Aug 28, 2008 | 13.14 | 13.32 | 12.91 | 13.01 | 177,093 | -0.10(-0.74%) |
Aug 27, 2008 | 13.49 | 13.86 | 13.03 | 13.10 | 171,937 | -0.41(-3.06%) |
Aug 26, 2008 | 13.25 | 13.61 | 13.16 | 13.52 | 170,009 | +0.24(+1.77%) |
Aug 25, 2008 | 13.37 | 13.50 | 13.09 | 13.28 | 177,766 | -0.23(-1.68%) |
Aug 22, 2008 | 13.35 | 13.76 | 13.29 | 13.51 | 97,738 | +0.22(+1.65%) |
Aug 21, 2008 | 13.35 | 13.60 | 13.23 | 13.29 | 79,956 | -0.14(-1.03%) |
Aug 20, 2008 | 13.52 | 13.79 | 13.27 | 13.43 | 121,166 | -0.07(-0.48%) |
Aug 19, 2008 | 13.79 | 13.89 | 13.41 | 13.49 | 135,501 | -0.41(-2.98%) |
Aug 18, 2008 | 14.19 | 14.35 | 13.86 | 13.91 | 196,877 | +0.07(+0.53%) |
Aug 15, 2008 | 14.21 | 14.42 | 13.43 | 13.83 | 199,114 | -0.20(-1.45%) |
Aug 14, 2008 | 13.92 | 14.21 | 13.92 | 14.04 | 134,910 | +0.08(+0.58%) |
Aug 13, 2008 | 14.31 | 14.58 | 13.69 | 13.96 | 246,020 | -0.63(-4.34%) |
Aug 12, 2008 | 15.86 | 15.86 | 14.32 | 14.59 | 241,258 | -1.02(-6.51%) |
Aug 11, 2008 | 17.12 | 17.12 | 15.43 | 15.61 | 220,393 | -1.53(-8.91%) |
Aug 08, 2008 | 16.84 | 17.76 | 16.67 | 17.13 | 139,707 | +0.28(+1.64%) |
Aug 07, 2008 | 15.92 | 18.07 | 15.43 | 16.86 | 261,841 | -0.02(-0.10%) |
Aug 06, 2008 | 17.41 | 17.41 | 16.72 | 16.87 | 156,417 | -0.27(-1.56%) |
Aug 05, 2008 | 17.35 | 17.68 | 16.95 | 17.14 | 129,824 | -0.18(-1.03%) |
Aug 04, 2008 | 18.16 | 18.16 | 17.16 | 17.32 | 165,905 | -0.81(-4.48%) |