Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.652 | 7.311 | 6.432 | 7.124 | 324,935 | +0.53(+8.02%) |
Oct 30, 2008 | 5.976 | 8.956 | 5.817 | 6.595 | 786,256 | +0.86(+15.06%) |
Oct 29, 2008 | 5.732 | 6.025 | 5.431 | 5.732 | 215,492 | +0.23(+4.14%) |
Oct 28, 2008 | 4.853 | 5.577 | 4.706 | 5.504 | 170,408 | +0.77(+16.15%) |
Oct 27, 2008 | 4.983 | 5.365 | 4.714 | 4.739 | 107,672 | -0.33(-6.58%) |
Oct 24, 2008 | 4.836 | 5.317 | 4.747 | 5.072 | 139,286 | -0.33(-6.17%) |
Oct 23, 2008 | 5.333 | 5.667 | 4.967 | 5.406 | 112,549 | +0.13(+2.47%) |
Oct 22, 2008 | 5.414 | 5.935 | 5.138 | 5.276 | 127,575 | -0.33(-5.81%) |
Oct 21, 2008 | 5.699 | 5.927 | 5.561 | 5.602 | 117,683 | -0.23(-3.91%) |
Oct 20, 2008 | 5.292 | 5.960 | 5.211 | 5.830 | 263,187 | +0.59(+11.35%) |
Oct 17, 2008 | 5.032 | 5.618 | 5.032 | 5.235 | 270,838 | -0.05(-0.92%) |
Oct 16, 2008 | 5.040 | 5.349 | 4.641 | 5.284 | 277,971 | +0.29(+5.87%) |
Oct 15, 2008 | 4.885 | 5.292 | 4.739 | 4.991 | 232,579 | +0.00(+0.00%) |
Oct 14, 2008 | 6.603 | 6.603 | 4.771 | 4.991 | 294,714 | -1.35(-21.31%) |
Oct 13, 2008 | 6.261 | 6.725 | 5.618 | 6.343 | 256,449 | +0.40(+6.71%) |
Oct 10, 2008 | 5.520 | 6.294 | 4.934 | 5.944 | 196,730 | +0.28(+5.04%) |
Oct 09, 2008 | 6.627 | 6.973 | 5.634 | 5.659 | 256,605 | -0.81(-12.47%) |
Oct 08, 2008 | 6.855 | 7.140 | 5.968 | 6.465 | 595,311 | -0.69(-9.67%) |
Oct 07, 2008 | 8.231 | 8.443 | 7.157 | 7.157 | 175,420 | -0.94(-11.66%) |
Oct 06, 2008 | 8.020 | 8.459 | 7.580 | 8.101 | 211,175 | -0.20(-2.36%) |
Oct 03, 2008 | 8.622 | 9.103 | 8.272 | 8.297 | 162,076 | -0.15(-1.74%) |
Oct 02, 2008 | 8.923 | 8.923 | 8.191 | 8.443 | 231,347 | -0.55(-6.15%) |
Oct 01, 2008 | 9.746 | 9.746 | 8.761 | 8.997 | 170,247 | -0.82(-8.37%) |
Sep 30, 2008 | 9.559 | 10.29 | 9.290 | 9.819 | 159,110 | +0.37(+3.97%) |
Sep 29, 2008 | 9.998 | 10.36 | 9.265 | 9.445 | 150,824 | -0.80(-7.79%) |
Sep 26, 2008 | 10.10 | 10.61 | 10.03 | 10.24 | 118,373 | -0.10(-0.94%) |
Sep 25, 2008 | 10.08 | 10.79 | 10.08 | 10.34 | 133,146 | +0.32(+3.17%) |
Sep 24, 2008 | 10.23 | 10.90 | 10.01 | 10.02 | 93,148 | -0.24(-2.38%) |
Sep 23, 2008 | 10.47 | 11.38 | 10.21 | 10.27 | 114,740 | -1.03(-9.08%) |
Sep 22, 2008 | 12.35 | 12.42 | 11.21 | 11.29 | 201,885 | -0.98(-7.96%) |
Sep 19, 2008 | 12.04 | 13.29 | 11.55 | 12.27 | 641,475 | +1.11(+9.92%) |
Sep 18, 2008 | 9.730 | 11.28 | 9.493 | 11.16 | 302,084 | +1.69(+17.89%) |
Sep 17, 2008 | 10.94 | 10.94 | 9.469 | 9.469 | 291,658 | -1.71(-15.30%) |
Sep 16, 2008 | 10.70 | 11.33 | 10.32 | 11.18 | 197,536 | +0.51(+4.81%) |
Sep 15, 2008 | 10.96 | 11.39 | 10.58 | 10.67 | 99,968 | -0.72(-6.36%) |
Sep 12, 2008 | 11.26 | 11.59 | 10.99 | 11.39 | 101,274 | +0.06(+0.50%) |
Sep 11, 2008 | 11.18 | 11.34 | 10.61 | 11.33 | 153,504 | -0.06(-0.50%) |
Sep 10, 2008 | 11.53 | 11.53 | 11.00 | 11.39 | 97,485 | +0.11(+0.94%) |
Sep 09, 2008 | 12.08 | 12.51 | 11.24 | 11.28 | 238,512 | -0.82(-6.79%) |
Sep 08, 2008 | 12.33 | 12.37 | 11.81 | 12.11 | 111,052 | +0.13(+1.09%) |
Sep 05, 2008 | 11.97 | 12.15 | 11.77 | 11.98 | 112,533 | -0.07(-0.61%) |
Sep 04, 2008 | 12.40 | 12.53 | 11.81 | 12.05 | 152,374 | -0.37(-3.02%) |
Sep 03, 2008 | 12.42 | 12.71 | 12.36 | 12.42 | 194,598 | -0.04(-0.33%) |
Sep 02, 2008 | 12.73 | 13.09 | 12.34 | 12.47 | 121,439 | -0.31(-2.42%) |
Aug 29, 2008 | 12.79 | 12.91 | 12.46 | 12.77 | 110,607 | -0.04(-0.32%) |
Aug 28, 2008 | 12.94 | 12.94 | 12.48 | 12.82 | 330,902 | -0.03(-0.25%) |
Aug 27, 2008 | 12.64 | 12.99 | 12.56 | 12.85 | 132,856 | +0.19(+1.48%) |
Aug 26, 2008 | 12.81 | 13.03 | 12.40 | 12.66 | 196,637 | -0.12(-0.96%) |
Aug 25, 2008 | 12.89 | 13.34 | 12.68 | 12.78 | 133,644 | -0.17(-1.32%) |
Aug 22, 2008 | 13.01 | 13.19 | 12.77 | 12.95 | 147,283 | +0.01(+0.06%) |
Aug 21, 2008 | 12.98 | 13.21 | 12.90 | 12.95 | 105,571 | -0.11(-0.87%) |
Aug 20, 2008 | 13.17 | 13.51 | 12.99 | 13.06 | 195,045 | -0.02(-0.12%) |
Aug 19, 2008 | 13.08 | 13.16 | 12.75 | 13.08 | 148,676 | -0.20(-1.47%) |
Aug 18, 2008 | 13.47 | 13.69 | 13.20 | 13.27 | 127,367 | -0.10(-0.73%) |
Aug 15, 2008 | 14.09 | 14.09 | 13.03 | 13.37 | 343,445 | -0.48(-3.47%) |
Aug 14, 2008 | 13.44 | 13.90 | 13.44 | 13.85 | 173,604 | +0.22(+1.61%) |
Aug 13, 2008 | 13.23 | 13.80 | 12.67 | 13.63 | 205,928 | +0.29(+2.20%) |
Aug 12, 2008 | 13.52 | 13.73 | 13.04 | 13.34 | 266,486 | -0.23(-1.68%) |
Aug 11, 2008 | 13.05 | 13.65 | 12.71 | 13.56 | 209,488 | +0.49(+3.74%) |
Aug 08, 2008 | 12.63 | 13.16 | 12.62 | 13.08 | 184,746 | +0.46(+3.61%) |
Aug 07, 2008 | 12.84 | 13.08 | 12.62 | 12.62 | 396,723 | -0.40(-3.06%) |
Aug 06, 2008 | 13.12 | 13.20 | 12.62 | 13.02 | 309,031 | -0.31(-2.32%) |
Aug 05, 2008 | 13.51 | 13.87 | 13.09 | 13.33 | 267,328 | +0.02(+0.12%) |
Aug 04, 2008 | 13.97 | 13.97 | 12.90 | 13.31 | 363,901 | -0.61(-4.39%) |