Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.085 | 7.735 | 6.970 | 7.544 | 328,778 | +0.41(+5.79%) |
Oct 30, 2008 | 7.077 | 7.131 | 6.886 | 7.131 | 192,020 | +0.27(+3.90%) |
Oct 29, 2008 | 6.374 | 7.047 | 6.022 | 6.863 | 432,471 | +0.55(+8.73%) |
Oct 28, 2008 | 6.106 | 6.335 | 5.823 | 6.312 | 426,060 | +0.34(+5.77%) |
Oct 27, 2008 | 6.213 | 6.496 | 5.914 | 5.968 | 342,183 | -0.37(-5.91%) |
Oct 24, 2008 | 5.738 | 6.542 | 5.670 | 6.343 | 481,652 | +0.06(+0.97%) |
Oct 23, 2008 | 6.664 | 6.787 | 6.045 | 6.282 | 560,166 | -0.34(-5.09%) |
Oct 22, 2008 | 7.123 | 7.200 | 6.534 | 6.618 | 340,040 | -0.62(-8.56%) |
Oct 21, 2008 | 7.498 | 7.582 | 7.185 | 7.238 | 323,575 | -0.45(-5.87%) |
Oct 20, 2008 | 7.414 | 7.735 | 7.269 | 7.690 | 359,851 | +0.35(+4.80%) |
Oct 17, 2008 | 7.950 | 8.302 | 7.299 | 7.338 | 516,849 | -0.21(-2.84%) |
Oct 16, 2008 | 7.468 | 8.141 | 7.361 | 7.552 | 688,087 | +0.11(+1.54%) |
Oct 15, 2008 | 8.172 | 8.692 | 7.422 | 7.437 | 314,313 | -0.90(-10.83%) |
Oct 14, 2008 | 8.830 | 8.853 | 8.124 | 8.340 | 291,840 | -0.24(-2.77%) |
Oct 13, 2008 | 8.126 | 8.615 | 7.911 | 8.577 | 492,320 | +0.68(+8.62%) |
Oct 10, 2008 | 7.299 | 7.973 | 6.771 | 7.896 | 1,029,678 | +0.42(+5.63%) |
Oct 09, 2008 | 8.126 | 8.577 | 7.460 | 7.475 | 692,130 | -0.44(-5.51%) |
Oct 08, 2008 | 8.026 | 8.546 | 7.705 | 7.911 | 999,441 | +0.12(+1.57%) |
Oct 07, 2008 | 8.539 | 8.654 | 7.751 | 7.789 | 932,090 | -0.67(-7.87%) |
Oct 06, 2008 | 9.105 | 9.281 | 8.294 | 8.455 | 1,054,332 | -0.91(-9.72%) |
Oct 03, 2008 | 10.42 | 10.50 | 9.335 | 9.365 | 640,390 | -1.00(-9.67%) |
Oct 02, 2008 | 10.98 | 11.09 | 10.24 | 10.37 | 559,030 | -0.67(-6.03%) |
Oct 01, 2008 | 11.35 | 11.88 | 10.90 | 11.03 | 741,787 | -0.47(-4.06%) |
Sep 30, 2008 | 11.42 | 11.62 | 11.06 | 11.50 | 680,049 | +0.12(+1.08%) |
Sep 29, 2008 | 11.98 | 12.15 | 11.13 | 11.38 | 530,064 | -0.84(-6.89%) |
Sep 26, 2008 | 12.14 | 12.74 | 12.07 | 12.22 | 594,086 | -0.19(-1.54%) |
Sep 25, 2008 | 12.22 | 12.74 | 12.20 | 12.41 | 776,585 | +0.30(+2.46%) |
Sep 24, 2008 | 12.17 | 12.61 | 11.91 | 12.11 | 463,265 | +0.00(+0.00%) |
Sep 23, 2008 | 12.35 | 12.72 | 12.09 | 12.11 | 1,131,078 | -0.36(-2.88%) |
Sep 22, 2008 | 13.07 | 13.07 | 12.33 | 12.47 | 904,839 | -0.70(-5.34%) |
Sep 19, 2008 | 13.27 | 13.57 | 12.93 | 13.18 | 1,261,074 | +0.22(+1.71%) |
Sep 18, 2008 | 12.29 | 13.54 | 12.24 | 12.95 | 1,829,127 | -1.55(-10.66%) |
Sep 17, 2008 | 14.61 | 14.86 | 14.19 | 14.50 | 1,383,149 | -0.34(-2.32%) |
Sep 16, 2008 | 14.19 | 15.16 | 14.04 | 14.84 | 540,317 | +0.28(+1.89%) |
Sep 15, 2008 | 15.06 | 15.37 | 14.50 | 14.57 | 414,621 | -0.69(-4.51%) |
Sep 12, 2008 | 14.56 | 15.40 | 14.48 | 15.26 | 446,103 | +0.51(+3.48%) |
Sep 11, 2008 | 14.71 | 14.92 | 14.29 | 14.74 | 532,540 | -0.14(-0.93%) |
Sep 10, 2008 | 14.83 | 15.03 | 14.30 | 14.88 | 502,051 | +0.23(+1.57%) |
Sep 09, 2008 | 15.32 | 15.45 | 14.51 | 14.65 | 376,253 | -0.67(-4.39%) |
Sep 08, 2008 | 15.39 | 15.75 | 15.03 | 15.33 | 661,109 | +0.15(+0.96%) |
Sep 05, 2008 | 15.78 | 15.96 | 15.07 | 15.18 | 660,023 | -0.64(-4.06%) |
Sep 04, 2008 | 15.93 | 16.00 | 15.52 | 15.82 | 430,749 | -0.27(-1.66%) |
Sep 03, 2008 | 15.98 | 16.42 | 15.90 | 16.09 | 698,856 | +0.16(+1.01%) |
Sep 02, 2008 | 15.58 | 16.17 | 15.52 | 15.93 | 503,745 | +0.63(+4.10%) |
Aug 29, 2008 | 15.99 | 15.99 | 15.09 | 15.30 | 504,863 | -0.81(-5.03%) |
Aug 28, 2008 | 15.66 | 16.29 | 15.54 | 16.11 | 251,235 | +0.52(+3.34%) |
Aug 27, 2008 | 15.26 | 15.78 | 15.00 | 15.59 | 269,820 | +0.30(+1.95%) |
Aug 26, 2008 | 15.46 | 15.52 | 15.02 | 15.29 | 365,079 | -0.14(-0.89%) |
Aug 25, 2008 | 15.72 | 15.72 | 15.27 | 15.43 | 420,946 | -0.37(-2.37%) |
Aug 22, 2008 | 15.26 | 15.88 | 15.21 | 15.81 | 282,870 | +0.64(+4.24%) |
Aug 21, 2008 | 15.21 | 15.40 | 14.97 | 15.16 | 334,090 | -0.18(-1.20%) |
Aug 20, 2008 | 15.10 | 15.61 | 14.91 | 15.35 | 289,420 | +0.30(+1.98%) |
Aug 19, 2008 | 15.08 | 15.26 | 14.84 | 15.05 | 346,083 | -0.05(-0.30%) |
Aug 18, 2008 | 15.45 | 15.76 | 14.96 | 15.10 | 353,525 | -0.26(-1.69%) |
Aug 15, 2008 | 15.29 | 15.67 | 14.81 | 15.36 | 461,614 | +0.26(+1.72%) |
Aug 14, 2008 | 14.84 | 15.10 | 14.59 | 15.10 | 571,455 | +0.16(+1.08%) |
Aug 13, 2008 | 14.95 | 15.20 | 14.54 | 14.94 | 478,761 | -0.08(-0.51%) |
Aug 12, 2008 | 14.94 | 15.15 | 14.77 | 15.01 | 405,751 | +0.01(+0.05%) |
Aug 11, 2008 | 14.69 | 15.24 | 14.56 | 15.00 | 595,257 | +0.29(+1.98%) |
Aug 08, 2008 | 13.92 | 14.79 | 13.58 | 14.71 | 374,525 | +0.77(+5.54%) |
Aug 07, 2008 | 13.82 | 13.94 | 13.50 | 13.94 | 495,778 | +0.01(+0.06%) |
Aug 06, 2008 | 13.47 | 13.96 | 13.20 | 13.93 | 430,313 | +0.37(+2.77%) |
Aug 05, 2008 | 13.20 | 13.60 | 13.06 | 13.56 | 414,294 | +0.57(+4.36%) |
Aug 04, 2008 | 13.64 | 13.64 | 12.95 | 12.99 | 388,111 | -0.63(-4.61%) |