Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.620 | 5.750 | 5.500 | 5.690 | 200,864 | +0.08(+1.43%) |
Oct 30, 2008 | 5.710 | 5.750 | 5.470 | 5.610 | 147,820 | +0.02(+0.36%) |
Oct 29, 2008 | 5.900 | 5.950 | 5.480 | 5.590 | 141,344 | -0.17(-2.95%) |
Oct 28, 2008 | 6.060 | 6.210 | 5.330 | 5.760 | 121,129 | -0.18(-3.03%) |
Oct 27, 2008 | 6.530 | 6.530 | 5.890 | 5.940 | 98,170 | -0.69(-10.41%) |
Oct 24, 2008 | 6.670 | 7.440 | 6.500 | 6.630 | 105,070 | -0.74(-10.04%) |
Oct 23, 2008 | 7.070 | 7.550 | 6.940 | 7.370 | 126,208 | +0.17(+2.36%) |
Oct 22, 2008 | 7.580 | 7.860 | 7.090 | 7.200 | 60,054 | -0.63(-8.05%) |
Oct 21, 2008 | 8.130 | 8.440 | 7.830 | 7.830 | 80,902 | -0.43(-5.21%) |
Oct 20, 2008 | 7.630 | 8.290 | 7.610 | 8.260 | 119,943 | +0.69(+9.11%) |
Oct 17, 2008 | 7.500 | 7.970 | 7.290 | 7.570 | 0 | -0.30(-3.81%) |
Oct 16, 2008 | 7.200 | 7.890 | 6.890 | 7.870 | 196,812 | +0.68(+9.46%) |
Oct 15, 2008 | 8.320 | 8.620 | 7.190 | 7.190 | 69,562 | -1.28(-15.11%) |
Oct 14, 2008 | 8.370 | 8.780 | 7.950 | 8.470 | 216,281 | +0.22(+2.67%) |
Oct 13, 2008 | 7.530 | 8.310 | 7.480 | 8.250 | 193,310 | +0.79(+10.59%) |
Oct 10, 2008 | 6.840 | 7.940 | 6.110 | 7.460 | 276,700 | +0.22(+3.04%) |
Oct 09, 2008 | 7.970 | 8.740 | 7.200 | 7.240 | 226,303 | -0.51(-6.58%) |
Oct 08, 2008 | 7.920 | 8.530 | 7.550 | 7.750 | 230,919 | -0.54(-6.51%) |
Oct 07, 2008 | 9.220 | 9.410 | 8.260 | 8.290 | 117,664 | -0.88(-9.60%) |
Oct 06, 2008 | 9.400 | 9.630 | 8.370 | 9.170 | 159,600 | -0.48(-4.97%) |
Oct 03, 2008 | 9.400 | 10.39 | 9.260 | 9.650 | 0 | +0.37(+3.99%) |
Oct 02, 2008 | 10.21 | 10.21 | 9.220 | 9.280 | 129,654 | -1.04(-10.08%) |
Oct 01, 2008 | 11.25 | 11.25 | 10.23 | 10.32 | 144,778 | -0.93(-8.27%) |
Sep 30, 2008 | 11.05 | 11.37 | 10.80 | 11.25 | 99,414 | +0.39(+3.59%) |
Sep 29, 2008 | 11.87 | 12.08 | 10.82 | 10.86 | 104,729 | -1.26(-10.40%) |
Sep 26, 2008 | 12.24 | 12.44 | 11.74 | 12.12 | 0 | -0.34(-2.73%) |
Sep 25, 2008 | 13.10 | 13.36 | 12.43 | 12.46 | 110,868 | -0.55(-4.23%) |
Sep 24, 2008 | 12.95 | 13.09 | 12.50 | 13.01 | 249,852 | +0.04(+0.31%) |
Sep 23, 2008 | 13.22 | 13.25 | 12.92 | 12.97 | 193,027 | -0.36(-2.70%) |
Sep 22, 2008 | 13.85 | 14.00 | 13.21 | 13.33 | 83,705 | -0.72(-5.12%) |
Sep 19, 2008 | 14.82 | 14.95 | 12.79 | 14.05 | 0 | +0.34(+2.48%) |
Sep 18, 2008 | 12.10 | 13.71 | 12.05 | 13.71 | 192,501 | +1.86(+15.70%) |
Sep 17, 2008 | 12.84 | 12.90 | 11.82 | 11.85 | 191,604 | -1.29(-9.82%) |
Sep 16, 2008 | 12.39 | 13.55 | 12.05 | 13.14 | 179,405 | +0.47(+3.71%) |
Sep 15, 2008 | 12.63 | 13.06 | 12.11 | 12.67 | 141,450 | -0.44(-3.36%) |
Sep 12, 2008 | 12.71 | 13.20 | 12.57 | 13.11 | 0 | +0.14(+1.08%) |
Sep 11, 2008 | 12.46 | 13.02 | 12.18 | 12.97 | 132,457 | +0.43(+3.43%) |
Sep 10, 2008 | 12.33 | 12.61 | 12.17 | 12.54 | 130,879 | +0.46(+3.81%) |
Sep 09, 2008 | 12.15 | 12.44 | 11.99 | 12.08 | 293,222 | -0.02(-0.17%) |
Sep 08, 2008 | 12.39 | 12.39 | 11.72 | 12.10 | 271,239 | +0.15(+1.26%) |
Sep 05, 2008 | 11.49 | 12.05 | 11.46 | 11.95 | 0 | +0.26(+2.22%) |
Sep 04, 2008 | 12.20 | 12.20 | 11.64 | 11.69 | 153,855 | -0.74(-5.95%) |
Sep 03, 2008 | 12.77 | 12.77 | 12.04 | 12.43 | 154,472 | -0.34(-2.66%) |
Sep 02, 2008 | 12.75 | 13.40 | 12.38 | 12.77 | 145,871 | +0.07(+0.55%) |
Aug 29, 2008 | 13.62 | 13.62 | 12.62 | 12.70 | 0 | -0.93(-6.82%) |
Aug 28, 2008 | 12.86 | 13.79 | 12.86 | 13.63 | 222,176 | +0.76(+5.91%) |
Aug 27, 2008 | 13.99 | 14.01 | 12.53 | 12.87 | 374,719 | -1.27(-8.98%) |
Aug 26, 2008 | 14.14 | 14.15 | 14.01 | 14.14 | 78,382 | -0.04(-0.28%) |
Aug 25, 2008 | 14.06 | 14.63 | 14.03 | 14.18 | 174,176 | +0.10(+0.71%) |
Aug 22, 2008 | 14.08 | 14.53 | 13.99 | 14.08 | 0 | +0.03(+0.21%) |
Aug 21, 2008 | 15.10 | 15.21 | 14.00 | 14.05 | 148,459 | -1.23(-8.05%) |
Aug 20, 2008 | 15.45 | 16.18 | 15.21 | 15.28 | 127,256 | -0.04(-0.26%) |
Aug 19, 2008 | 15.75 | 16.00 | 15.20 | 15.32 | 86,809 | -0.45(-2.85%) |
Aug 18, 2008 | 16.73 | 16.76 | 15.69 | 15.77 | 82,632 | -0.86(-5.17%) |
Aug 15, 2008 | 17.01 | 17.01 | 16.34 | 16.63 | 0 | -0.15(-0.89%) |
Aug 14, 2008 | 16.05 | 17.00 | 15.75 | 16.78 | 177,563 | +0.73(+4.55%) |
Aug 13, 2008 | 15.71 | 16.46 | 15.63 | 16.05 | 122,897 | +0.35(+2.23%) |
Aug 12, 2008 | 15.36 | 16.23 | 15.31 | 15.70 | 168,641 | +0.32(+2.08%) |
Aug 11, 2008 | 15.56 | 15.99 | 15.13 | 15.38 | 164,107 | -0.41(-2.60%) |
Aug 08, 2008 | 14.03 | 15.97 | 14.03 | 15.79 | 147,983 | +1.60(+11.28%) |
Aug 07, 2008 | 14.97 | 14.97 | 14.05 | 14.19 | 132,095 | -0.97(-6.40%) |
Aug 06, 2008 | 15.36 | 15.40 | 14.61 | 15.16 | 231,598 | -0.24(-1.56%) |
Aug 05, 2008 | 14.30 | 15.56 | 14.12 | 15.40 | 182,735 | +1.37(+9.76%) |
Aug 04, 2008 | 13.74 | 14.25 | 13.48 | 14.03 | 325,506 | +0.24(+1.74%) |