Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.660 | 7.950 | 7.520 | 7.780 | 636,986 | +0.00(+0.00%) |
Oct 30, 2008 | 7.800 | 7.820 | 7.430 | 7.780 | 546,855 | +0.20(+2.64%) |
Oct 29, 2008 | 7.500 | 7.820 | 7.250 | 7.580 | 590,121 | +0.10(+1.34%) |
Oct 28, 2008 | 7.060 | 7.500 | 6.900 | 7.480 | 478,736 | +0.59(+8.56%) |
Oct 27, 2008 | 6.870 | 7.140 | 6.710 | 6.890 | 399,246 | -0.11(-1.57%) |
Oct 24, 2008 | 6.510 | 7.360 | 6.500 | 7.000 | 985,001 | -0.16(-2.23%) |
Oct 23, 2008 | 7.470 | 7.990 | 6.910 | 7.160 | 1,435,458 | -0.36(-4.79%) |
Oct 22, 2008 | 7.000 | 8.190 | 6.940 | 7.520 | 956,191 | -0.47(-5.88%) |
Oct 21, 2008 | 7.000 | 8.470 | 6.800 | 7.990 | 1,517,384 | +0.49(+6.53%) |
Oct 20, 2008 | 7.150 | 7.500 | 7.150 | 7.500 | 553,709 | +0.50(+7.14%) |
Oct 17, 2008 | 6.820 | 7.570 | 6.760 | 7.000 | 775,134 | -0.17(-2.37%) |
Oct 16, 2008 | 6.390 | 7.190 | 6.000 | 7.170 | 1,020,729 | +0.87(+13.81%) |
Oct 15, 2008 | 7.410 | 7.550 | 6.220 | 6.300 | 708,509 | -1.20(-16.00%) |
Oct 14, 2008 | 8.250 | 8.450 | 7.410 | 7.500 | 1,085,764 | -0.30(-3.85%) |
Oct 13, 2008 | 7.460 | 7.830 | 7.270 | 7.800 | 801,658 | +0.64(+8.94%) |
Oct 10, 2008 | 6.050 | 7.370 | 5.810 | 7.160 | 1,183,228 | +0.91(+14.56%) |
Oct 09, 2008 | 6.870 | 6.990 | 6.180 | 6.250 | 830,296 | -0.33(-5.02%) |
Oct 08, 2008 | 6.590 | 7.000 | 6.310 | 6.580 | 1,217,416 | -0.26(-3.80%) |
Oct 07, 2008 | 8.500 | 8.500 | 6.800 | 6.840 | 867,854 | -0.35(-4.87%) |
Oct 06, 2008 | 7.750 | 10.00 | 6.500 | 7.190 | 1,310,896 | -0.75(-9.45%) |
Oct 03, 2008 | 8.300 | 8.550 | 7.940 | 7.940 | 601,191 | -0.21(-2.58%) |
Oct 02, 2008 | 9.400 | 9.470 | 7.920 | 8.150 | 1,193,085 | -1.32(-13.94%) |
Oct 01, 2008 | 9.450 | 9.700 | 9.310 | 9.470 | 470,610 | -0.09(-0.94%) |
Sep 30, 2008 | 9.240 | 9.780 | 8.760 | 9.560 | 842,353 | +0.47(+5.17%) |
Sep 29, 2008 | 9.510 | 9.610 | 8.760 | 9.090 | 1,361,327 | -1.07(-10.53%) |
Sep 26, 2008 | 9.440 | 10.22 | 9.430 | 10.16 | 878,291 | +0.49(+5.07%) |
Sep 25, 2008 | 9.250 | 9.840 | 9.160 | 9.670 | 569,992 | +0.47(+5.11%) |
Sep 24, 2008 | 9.110 | 9.970 | 9.110 | 9.200 | 1,291,791 | +0.10(+1.10%) |
Sep 23, 2008 | 9.160 | 9.340 | 8.660 | 9.100 | 813,197 | -0.04(-0.44%) |
Sep 22, 2008 | 9.990 | 9.990 | 8.870 | 9.140 | 853,696 | -0.86(-8.60%) |
Sep 19, 2008 | 8.990 | 10.00 | 8.600 | 10.00 | 2,635,226 | +1.55(+18.34%) |
Sep 18, 2008 | 8.300 | 8.500 | 7.850 | 8.450 | 1,703,737 | +0.56(+7.10%) |
Sep 17, 2008 | 8.490 | 8.610 | 7.890 | 7.890 | 905,071 | -0.73(-8.47%) |
Sep 16, 2008 | 8.100 | 8.700 | 7.900 | 8.620 | 959,320 | +0.61(+7.62%) |
Sep 15, 2008 | 8.480 | 8.570 | 7.980 | 8.010 | 617,033 | -0.55(-6.43%) |
Sep 12, 2008 | 8.260 | 9.030 | 8.170 | 8.560 | 1,001,707 | +0.26(+3.13%) |
Sep 11, 2008 | 7.910 | 8.300 | 7.810 | 8.300 | 921,807 | +0.40(+5.06%) |
Sep 10, 2008 | 8.530 | 8.530 | 7.890 | 7.900 | 1,466,226 | -0.39(-4.70%) |
Sep 09, 2008 | 9.540 | 9.540 | 8.270 | 8.290 | 1,404,818 | -1.22(-12.83%) |
Sep 08, 2008 | 9.730 | 10.40 | 9.310 | 9.510 | 653,564 | +0.13(+1.39%) |
Sep 05, 2008 | 10.08 | 10.35 | 9.360 | 9.380 | 1,009,258 | -0.67(-6.67%) |
Sep 04, 2008 | 10.50 | 10.50 | 10.00 | 10.05 | 525,410 | -0.55(-5.19%) |
Sep 03, 2008 | 10.52 | 10.87 | 10.49 | 10.60 | 639,979 | +0.07(+0.66%) |
Sep 02, 2008 | 11.43 | 11.48 | 10.40 | 10.53 | 727,702 | -0.49(-4.45%) |
Aug 29, 2008 | 11.06 | 11.15 | 10.91 | 11.02 | 458,523 | -0.08(-0.72%) |
Aug 28, 2008 | 10.93 | 11.22 | 10.86 | 11.10 | 715,952 | +0.19(+1.74%) |
Aug 27, 2008 | 10.38 | 11.05 | 10.38 | 10.91 | 618,287 | +0.33(+3.12%) |
Aug 26, 2008 | 10.93 | 11.16 | 10.41 | 10.58 | 1,083,848 | -0.35(-3.20%) |
Aug 25, 2008 | 11.57 | 11.57 | 10.86 | 10.93 | 694,968 | -0.55(-4.79%) |
Aug 22, 2008 | 11.51 | 11.61 | 11.35 | 11.48 | 885,452 | +0.07(+0.61%) |
Aug 21, 2008 | 11.43 | 11.62 | 11.37 | 11.41 | 941,280 | -0.06(-0.52%) |
Aug 20, 2008 | 11.41 | 11.68 | 11.26 | 11.47 | 1,058,422 | +0.17(+1.50%) |
Aug 19, 2008 | 11.50 | 11.60 | 11.11 | 11.30 | 585,739 | -0.21(-1.82%) |
Aug 18, 2008 | 11.40 | 11.65 | 11.32 | 11.51 | 989,269 | +0.06(+0.52%) |
Aug 15, 2008 | 11.37 | 11.57 | 11.16 | 11.45 | 881,184 | +0.31(+2.78%) |
Aug 14, 2008 | 10.88 | 11.30 | 10.86 | 11.14 | 676,375 | +0.15(+1.36%) |
Aug 13, 2008 | 11.33 | 11.42 | 10.65 | 10.99 | 703,813 | -0.35(-3.09%) |
Aug 12, 2008 | 11.37 | 11.49 | 11.17 | 11.34 | 953,407 | -0.13(-1.13%) |
Aug 11, 2008 | 11.45 | 11.50 | 11.24 | 11.47 | 1,069,335 | +0.03(+0.26%) |
Aug 08, 2008 | 11.01 | 11.60 | 10.94 | 11.44 | 661,339 | +0.46(+4.19%) |
Aug 07, 2008 | 11.39 | 11.39 | 10.92 | 10.98 | 572,243 | -0.50(-4.36%) |
Aug 06, 2008 | 11.53 | 11.55 | 11.38 | 11.48 | 618,210 | -0.06(-0.52%) |
Aug 05, 2008 | 11.53 | 11.58 | 11.33 | 11.54 | 1,092,151 | +0.17(+1.50%) |
Aug 04, 2008 | 11.45 | 11.58 | 11.07 | 11.37 | 881,517 | -0.06(-0.52%) |