Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.015 | 7.999 | 6.125 | 7.981 | 2,076,479 | +0.80(+11.20%) |
Oct 30, 2008 | 7.810 | 7.819 | 7.023 | 7.177 | 802,489 | -0.57(-7.40%) |
Oct 29, 2008 | 7.939 | 8.016 | 7.725 | 7.750 | 379,132 | -0.11(-1.41%) |
Oct 28, 2008 | 7.673 | 7.939 | 7.254 | 7.862 | 469,610 | +0.30(+3.96%) |
Oct 27, 2008 | 8.135 | 8.229 | 7.562 | 7.562 | 428,049 | -0.67(-8.11%) |
Oct 24, 2008 | 8.067 | 8.537 | 7.904 | 8.229 | 529,658 | -0.38(-4.37%) |
Oct 23, 2008 | 9.359 | 9.384 | 8.341 | 8.606 | 528,135 | -0.67(-7.20%) |
Oct 22, 2008 | 9.453 | 9.632 | 9.068 | 9.273 | 361,719 | -0.26(-2.69%) |
Oct 21, 2008 | 9.496 | 9.786 | 9.367 | 9.530 | 257,305 | -0.09(-0.89%) |
Oct 20, 2008 | 9.590 | 9.641 | 9.205 | 9.615 | 253,875 | +0.27(+2.84%) |
Oct 17, 2008 | 9.401 | 9.932 | 9.230 | 9.350 | 0 | -0.36(-3.70%) |
Oct 16, 2008 | 9.085 | 9.804 | 8.888 | 9.709 | 698,986 | +0.62(+6.77%) |
Oct 15, 2008 | 9.709 | 10.06 | 9.085 | 9.094 | 256,815 | -0.62(-6.43%) |
Oct 14, 2008 | 10.05 | 10.15 | 9.487 | 9.718 | 292,359 | -0.28(-2.82%) |
Oct 13, 2008 | 9.761 | 10.02 | 9.461 | 10.00 | 597,972 | +0.60(+6.37%) |
Oct 10, 2008 | 8.768 | 9.718 | 8.606 | 9.401 | 0 | +0.31(+3.39%) |
Oct 09, 2008 | 9.530 | 9.966 | 9.034 | 9.094 | 602,411 | -0.56(-5.85%) |
Oct 08, 2008 | 9.752 | 9.966 | 9.265 | 9.658 | 1,074,036 | -0.17(-1.74%) |
Oct 07, 2008 | 10.18 | 10.26 | 9.769 | 9.829 | 649,411 | -0.16(-1.63%) |
Oct 06, 2008 | 9.932 | 10.15 | 9.583 | 9.992 | 659,883 | -0.15(-1.44%) |
Oct 03, 2008 | 10.79 | 10.91 | 10.07 | 10.14 | 0 | -0.50(-4.74%) |
Oct 02, 2008 | 11.08 | 11.08 | 10.64 | 10.64 | 444,772 | -0.44(-3.94%) |
Oct 01, 2008 | 11.42 | 11.42 | 10.91 | 11.08 | 318,976 | -0.35(-3.07%) |
Sep 30, 2008 | 11.60 | 11.60 | 11.03 | 11.43 | 411,220 | -0.09(-0.82%) |
Sep 29, 2008 | 11.81 | 11.81 | 11.12 | 11.52 | 518,695 | -0.49(-4.06%) |
Sep 26, 2008 | 11.88 | 12.07 | 11.71 | 12.01 | 0 | -0.08(-0.64%) |
Sep 25, 2008 | 11.76 | 12.36 | 11.76 | 12.09 | 249,984 | +0.09(+0.71%) |
Sep 24, 2008 | 12.49 | 12.57 | 11.80 | 12.00 | 479,063 | -0.45(-3.64%) |
Sep 23, 2008 | 12.39 | 12.56 | 12.28 | 12.46 | 577,896 | -0.13(-1.02%) |
Sep 22, 2008 | 12.84 | 13.18 | 12.54 | 12.58 | 381,380 | -0.26(-2.00%) |
Sep 19, 2008 | 13.24 | 13.24 | 12.48 | 12.84 | 0 | +0.61(+4.96%) |
Sep 18, 2008 | 12.14 | 12.34 | 10.92 | 12.23 | 831,102 | +0.37(+3.10%) |
Sep 17, 2008 | 12.50 | 13.17 | 11.87 | 11.87 | 990,962 | -0.65(-5.19%) |
Sep 16, 2008 | 12.02 | 12.54 | 11.55 | 12.52 | 472,586 | +0.10(+0.83%) |
Sep 15, 2008 | 12.63 | 12.82 | 12.31 | 12.41 | 346,262 | -0.29(-2.29%) |
Sep 12, 2008 | 12.62 | 12.83 | 12.49 | 12.70 | 0 | -0.04(-0.34%) |
Sep 11, 2008 | 12.49 | 12.82 | 12.28 | 12.75 | 302,612 | +0.14(+1.09%) |
Sep 10, 2008 | 12.38 | 12.80 | 12.16 | 12.61 | 409,923 | +0.21(+1.66%) |
Sep 09, 2008 | 12.90 | 12.92 | 12.34 | 12.40 | 359,177 | -0.54(-4.16%) |
Sep 08, 2008 | 12.93 | 12.95 | 12.63 | 12.94 | 499,718 | +0.37(+2.93%) |
Sep 05, 2008 | 12.58 | 12.75 | 12.19 | 12.58 | 0 | -0.03(-0.27%) |
Sep 04, 2008 | 12.52 | 12.70 | 12.24 | 12.61 | 469,886 | -0.09(-0.74%) |
Sep 03, 2008 | 13.39 | 13.39 | 12.46 | 12.70 | 1,114,793 | -0.54(-4.07%) |
Sep 02, 2008 | 12.97 | 13.53 | 12.81 | 13.24 | 722,129 | +0.21(+1.57%) |
Aug 29, 2008 | 13.08 | 13.26 | 13.01 | 13.04 | 0 | -0.01(-0.07%) |
Aug 28, 2008 | 12.89 | 13.15 | 12.83 | 13.05 | 368,314 | +0.22(+1.73%) |
Aug 27, 2008 | 12.40 | 13.12 | 12.27 | 12.82 | 568,717 | +0.40(+3.24%) |
Aug 26, 2008 | 12.22 | 12.51 | 12.13 | 12.42 | 251,682 | +0.22(+1.82%) |
Aug 25, 2008 | 12.55 | 12.58 | 12.14 | 12.20 | 435,876 | -0.26(-2.06%) |
Aug 22, 2008 | 12.38 | 12.73 | 12.35 | 12.46 | 0 | +0.12(+0.97%) |
Aug 21, 2008 | 12.16 | 12.45 | 11.89 | 12.34 | 414,230 | +0.21(+1.69%) |
Aug 20, 2008 | 11.90 | 12.32 | 11.68 | 12.13 | 395,224 | +0.31(+2.61%) |
Aug 19, 2008 | 11.63 | 12.02 | 11.45 | 11.82 | 338,173 | +0.35(+3.06%) |
Aug 18, 2008 | 11.44 | 11.73 | 11.37 | 11.47 | 204,407 | +0.10(+0.90%) |
Aug 15, 2008 | 12.25 | 12.25 | 11.15 | 11.37 | 0 | -0.73(-6.01%) |
Aug 14, 2008 | 11.80 | 12.28 | 11.80 | 12.10 | 240,371 | +0.08(+0.64%) |
Aug 13, 2008 | 12.19 | 12.24 | 11.76 | 12.02 | 295,982 | -0.15(-1.26%) |
Aug 12, 2008 | 12.17 | 12.18 | 11.85 | 12.17 | 322,983 | -0.02(-0.14%) |
Aug 11, 2008 | 11.97 | 12.20 | 11.73 | 12.19 | 334,982 | +0.30(+2.52%) |
Aug 08, 2008 | 11.21 | 11.93 | 11.16 | 11.89 | 330,719 | +0.74(+6.60%) |
Aug 07, 2008 | 11.57 | 11.57 | 11.12 | 11.16 | 376,364 | -0.50(-4.33%) |
Aug 06, 2008 | 11.66 | 11.76 | 10.86 | 11.66 | 359,542 | +0.06(+0.52%) |
Aug 05, 2008 | 11.45 | 11.89 | 11.44 | 11.60 | 570,379 | +0.31(+2.73%) |
Aug 04, 2008 | 11.51 | 11.51 | 10.71 | 11.29 | 730,107 | -0.72(-5.98%) |