Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.490 | 5.810 | 5.200 | 5.600 | 847,118 | +0.19(+3.51%) |
Oct 30, 2008 | 5.570 | 5.768 | 5.390 | 5.410 | 295,489 | -0.09(-1.64%) |
Oct 29, 2008 | 5.540 | 5.620 | 5.350 | 5.500 | 148,398 | +0.00(+0.00%) |
Oct 28, 2008 | 5.900 | 6.140 | 5.060 | 5.500 | 538,684 | -0.35(-5.98%) |
Oct 27, 2008 | 6.520 | 6.650 | 5.810 | 5.850 | 381,678 | -0.67(-10.28%) |
Oct 24, 2008 | 6.950 | 7.420 | 6.510 | 6.520 | 171,510 | -0.77(-10.56%) |
Oct 23, 2008 | 8.420 | 8.420 | 7.100 | 7.290 | 263,572 | -0.72(-8.99%) |
Oct 22, 2008 | 8.590 | 9.000 | 7.970 | 8.010 | 522,165 | -0.66(-7.61%) |
Oct 21, 2008 | 10.27 | 10.27 | 8.660 | 8.670 | 264,913 | -1.47(-14.50%) |
Oct 20, 2008 | 10.02 | 10.26 | 9.700 | 10.14 | 305,033 | +0.29(+2.94%) |
Oct 17, 2008 | 9.620 | 10.22 | 9.480 | 9.850 | 382,428 | -0.02(-0.20%) |
Oct 16, 2008 | 9.430 | 10.00 | 9.270 | 9.870 | 332,781 | +0.52(+5.56%) |
Oct 15, 2008 | 9.630 | 10.00 | 9.260 | 9.350 | 409,224 | -0.33(-3.41%) |
Oct 14, 2008 | 9.000 | 10.49 | 9.000 | 9.680 | 561,110 | +0.94(+10.76%) |
Oct 13, 2008 | 8.360 | 8.750 | 8.360 | 8.740 | 910,557 | +0.72(+8.98%) |
Oct 10, 2008 | 8.850 | 9.450 | 7.700 | 8.020 | 775,462 | -0.93(-10.39%) |
Oct 09, 2008 | 10.37 | 10.68 | 8.940 | 8.950 | 204,415 | -1.33(-12.94%) |
Oct 08, 2008 | 11.11 | 11.27 | 10.22 | 10.28 | 343,490 | -0.96(-8.54%) |
Oct 07, 2008 | 11.77 | 12.19 | 11.22 | 11.24 | 518,514 | -0.41(-3.52%) |
Oct 06, 2008 | 12.69 | 13.01 | 11.16 | 11.65 | 323,958 | -1.15(-8.98%) |
Oct 03, 2008 | 13.34 | 13.62 | 12.76 | 12.80 | 589,451 | -0.43(-3.25%) |
Oct 02, 2008 | 13.27 | 13.74 | 13.01 | 13.23 | 268,208 | -0.09(-0.68%) |
Oct 01, 2008 | 13.84 | 14.66 | 13.28 | 13.32 | 223,571 | -0.60(-4.31%) |
Sep 30, 2008 | 13.95 | 14.13 | 13.19 | 13.92 | 284,203 | +0.06(+0.43%) |
Sep 29, 2008 | 14.50 | 14.76 | 13.72 | 13.86 | 219,737 | -0.73(-5.00%) |
Sep 26, 2008 | 14.48 | 14.81 | 14.48 | 14.59 | 216,852 | -0.14(-0.95%) |
Sep 25, 2008 | 14.82 | 15.29 | 14.47 | 14.73 | 184,275 | -0.23(-1.54%) |
Sep 24, 2008 | 15.23 | 15.65 | 14.78 | 14.96 | 188,269 | -0.29(-1.90%) |
Sep 23, 2008 | 14.90 | 15.36 | 14.81 | 15.25 | 302,113 | +0.33(+2.21%) |
Sep 22, 2008 | 15.87 | 16.00 | 14.56 | 14.92 | 223,137 | -1.01(-6.34%) |
Sep 19, 2008 | 16.40 | 16.84 | 15.68 | 15.93 | 723,545 | +0.02(+0.13%) |
Sep 18, 2008 | 16.00 | 16.01 | 15.41 | 15.91 | 820,007 | +0.18(+1.14%) |
Sep 17, 2008 | 15.91 | 16.23 | 15.03 | 15.73 | 375,609 | -0.26(-1.63%) |
Sep 16, 2008 | 15.25 | 16.14 | 15.25 | 15.99 | 511,274 | +0.39(+2.50%) |
Sep 15, 2008 | 15.75 | 16.36 | 15.48 | 15.60 | 206,869 | -0.40(-2.50%) |
Sep 12, 2008 | 15.84 | 16.13 | 15.64 | 16.00 | 188,480 | -0.03(-0.19%) |
Sep 11, 2008 | 15.70 | 16.11 | 15.32 | 16.03 | 336,255 | +0.23(+1.46%) |
Sep 10, 2008 | 15.04 | 15.96 | 14.73 | 15.80 | 353,593 | +0.90(+6.04%) |
Sep 09, 2008 | 15.10 | 15.15 | 14.76 | 14.90 | 361,518 | -0.18(-1.19%) |
Sep 08, 2008 | 14.62 | 15.10 | 14.62 | 15.08 | 343,126 | +0.73(+5.09%) |
Sep 05, 2008 | 14.47 | 14.59 | 14.09 | 14.35 | 275,857 | -0.16(-1.10%) |
Sep 04, 2008 | 14.43 | 14.94 | 14.32 | 14.51 | 332,985 | +0.00(+0.00%) |
Sep 03, 2008 | 14.77 | 14.77 | 14.06 | 14.51 | 303,224 | -0.26(-1.76%) |
Sep 02, 2008 | 14.49 | 15.13 | 13.82 | 14.77 | 207,990 | +0.43(+3.00%) |
Aug 29, 2008 | 14.20 | 14.37 | 14.11 | 14.34 | 115,954 | +0.08(+0.56%) |
Aug 28, 2008 | 13.99 | 14.40 | 13.71 | 14.26 | 199,211 | +0.27(+1.93%) |
Aug 27, 2008 | 13.69 | 14.00 | 13.68 | 13.99 | 277,193 | +0.27(+1.97%) |
Aug 26, 2008 | 13.66 | 13.95 | 13.48 | 13.72 | 361,108 | +0.05(+0.37%) |
Aug 25, 2008 | 13.55 | 13.80 | 13.47 | 13.67 | 196,234 | +0.08(+0.59%) |
Aug 22, 2008 | 13.58 | 14.00 | 13.56 | 13.59 | 140,345 | +0.04(+0.30%) |
Aug 21, 2008 | 13.55 | 13.75 | 13.48 | 13.55 | 421,104 | -0.07(-0.51%) |
Aug 20, 2008 | 14.15 | 14.26 | 13.58 | 13.62 | 460,920 | -0.51(-3.61%) |
Aug 19, 2008 | 14.70 | 14.70 | 14.06 | 14.13 | 170,394 | -0.57(-3.88%) |
Aug 18, 2008 | 15.25 | 15.25 | 14.57 | 14.70 | 161,766 | -0.52(-3.42%) |
Aug 15, 2008 | 15.11 | 15.75 | 14.90 | 15.22 | 372,746 | +0.19(+1.26%) |
Aug 14, 2008 | 15.03 | 15.49 | 14.65 | 15.03 | 612,502 | -0.19(-1.25%) |
Aug 13, 2008 | 13.18 | 15.47 | 13.02 | 15.22 | 3,033,433 | +0.31(+2.08%) |
Aug 12, 2008 | 14.97 | 15.17 | 14.85 | 14.91 | 438,742 | +0.02(+0.13%) |
Aug 11, 2008 | 14.61 | 14.93 | 14.38 | 14.89 | 171,026 | +0.34(+2.34%) |
Aug 08, 2008 | 14.38 | 14.70 | 14.38 | 14.55 | 455,986 | +0.19(+1.32%) |
Aug 07, 2008 | 14.69 | 14.71 | 14.25 | 14.36 | 159,267 | -0.37(-2.51%) |
Aug 06, 2008 | 14.40 | 14.81 | 14.40 | 14.73 | 459,507 | +0.40(+2.79%) |
Aug 05, 2008 | 13.99 | 14.60 | 13.98 | 14.33 | 325,125 | +0.27(+1.92%) |
Aug 04, 2008 | 13.86 | 14.26 | 13.86 | 14.06 | 206,548 | +0.20(+1.44%) |