Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.445 | 6.767 | 6.284 | 6.445 | 381,510 | -0.02(-0.28%) |
Oct 30, 2008 | 6.615 | 6.615 | 6.257 | 6.463 | 445,167 | +0.05(+0.84%) |
Oct 29, 2008 | 6.463 | 6.803 | 6.151 | 6.409 | 419,592 | +0.01(+0.14%) |
Oct 28, 2008 | 6.731 | 6.812 | 6.141 | 6.400 | 239,775 | -0.22(-3.37%) |
Oct 27, 2008 | 6.892 | 7.258 | 6.427 | 6.624 | 283,529 | -0.28(-4.02%) |
Oct 24, 2008 | 7.071 | 7.115 | 6.704 | 6.901 | 180,213 | -0.72(-9.50%) |
Oct 23, 2008 | 7.822 | 8.063 | 7.428 | 7.625 | 97,713 | -0.12(-1.50%) |
Oct 22, 2008 | 7.840 | 7.857 | 7.491 | 7.741 | 319,927 | -0.21(-2.59%) |
Oct 21, 2008 | 7.688 | 8.179 | 7.688 | 7.947 | 209,565 | +0.16(+2.07%) |
Oct 20, 2008 | 7.723 | 8.063 | 7.482 | 7.786 | 332,585 | +0.20(+2.59%) |
Oct 17, 2008 | 7.848 | 8.304 | 7.491 | 7.589 | 253,902 | -0.34(-4.28%) |
Oct 16, 2008 | 7.688 | 8.519 | 7.303 | 7.929 | 389,253 | +0.33(+4.35%) |
Oct 15, 2008 | 8.295 | 8.295 | 7.589 | 7.598 | 330,121 | -0.76(-9.09%) |
Oct 14, 2008 | 8.438 | 8.930 | 7.607 | 8.358 | 245,441 | +0.13(+1.63%) |
Oct 13, 2008 | 8.787 | 8.850 | 7.661 | 8.224 | 420,185 | -0.47(-5.45%) |
Oct 10, 2008 | 9.243 | 9.243 | 7.321 | 8.698 | 319,022 | -0.66(-7.07%) |
Oct 09, 2008 | 10.86 | 10.99 | 9.332 | 9.359 | 200,026 | -1.37(-12.75%) |
Oct 08, 2008 | 10.91 | 11.08 | 10.19 | 10.73 | 297,077 | -0.29(-2.60%) |
Oct 07, 2008 | 11.84 | 11.89 | 10.74 | 11.01 | 275,131 | -0.64(-5.52%) |
Oct 06, 2008 | 11.34 | 11.75 | 10.73 | 11.66 | 335,752 | +0.93(+8.67%) |
Oct 03, 2008 | 11.08 | 11.44 | 10.73 | 10.73 | 109,786 | -0.21(-1.88%) |
Oct 02, 2008 | 11.84 | 11.84 | 10.74 | 10.93 | 209,836 | -0.79(-6.71%) |
Oct 01, 2008 | 11.34 | 11.90 | 10.83 | 11.72 | 169,714 | +0.23(+2.02%) |
Sep 30, 2008 | 11.25 | 11.73 | 11.17 | 11.49 | 168,794 | +0.25(+2.23%) |
Sep 29, 2008 | 11.93 | 12.18 | 11.18 | 11.24 | 175,682 | -0.83(-6.89%) |
Sep 26, 2008 | 12.15 | 12.15 | 11.66 | 12.07 | 81,781 | -0.25(-2.03%) |
Sep 25, 2008 | 12.25 | 12.60 | 11.66 | 12.32 | 122,750 | +0.13(+1.10%) |
Sep 24, 2008 | 12.30 | 12.48 | 11.67 | 12.18 | 112,789 | +0.00(+0.00%) |
Sep 23, 2008 | 13.18 | 13.30 | 11.78 | 12.18 | 148,347 | -1.05(-7.97%) |
Sep 22, 2008 | 13.47 | 13.49 | 12.59 | 13.24 | 178,397 | -0.10(-0.74%) |
Sep 19, 2008 | 13.60 | 14.96 | 12.60 | 13.34 | 408,657 | +0.64(+5.07%) |
Sep 18, 2008 | 11.48 | 12.90 | 11.45 | 12.69 | 277,935 | +1.39(+12.25%) |
Sep 17, 2008 | 13.05 | 13.18 | 10.80 | 11.31 | 401,350 | -1.88(-14.24%) |
Sep 16, 2008 | 13.43 | 14.30 | 11.78 | 13.19 | 243,487 | -0.51(-3.72%) |
Sep 15, 2008 | 13.52 | 14.22 | 13.45 | 13.69 | 164,675 | -0.48(-3.40%) |
Sep 12, 2008 | 13.83 | 14.82 | 13.70 | 14.18 | 333,509 | +0.24(+1.73%) |
Sep 11, 2008 | 13.42 | 13.99 | 13.30 | 13.94 | 227,791 | +0.37(+2.70%) |
Sep 10, 2008 | 13.28 | 13.87 | 12.61 | 13.57 | 111,619 | +0.40(+3.05%) |
Sep 09, 2008 | 13.45 | 14.17 | 13.13 | 13.17 | 291,121 | -0.25(-1.87%) |
Sep 08, 2008 | 13.02 | 13.85 | 12.44 | 13.42 | 276,936 | +0.41(+3.16%) |
Sep 05, 2008 | 13.19 | 13.54 | 12.62 | 13.01 | 232,180 | -0.56(-4.15%) |
Sep 04, 2008 | 14.14 | 14.14 | 12.91 | 13.57 | 182,203 | -0.68(-4.77%) |
Sep 03, 2008 | 14.37 | 14.70 | 14.19 | 14.25 | 141,573 | -0.15(-1.06%) |
Sep 02, 2008 | 15.00 | 15.42 | 14.18 | 14.40 | 273,989 | -0.28(-1.89%) |
Aug 29, 2008 | 14.96 | 14.96 | 14.53 | 14.68 | 119,291 | -0.37(-2.44%) |
Aug 28, 2008 | 15.12 | 15.20 | 14.74 | 15.04 | 217,154 | +0.04(+0.30%) |
Aug 27, 2008 | 14.78 | 15.16 | 14.71 | 15.00 | 155,842 | +0.25(+1.70%) |
Aug 26, 2008 | 15.01 | 15.20 | 14.64 | 14.75 | 135,361 | -0.26(-1.73%) |
Aug 25, 2008 | 14.66 | 15.30 | 14.53 | 15.01 | 292,931 | +0.44(+3.01%) |
Aug 22, 2008 | 14.14 | 14.77 | 13.99 | 14.57 | 142,860 | -0.21(-1.45%) |
Aug 21, 2008 | 14.87 | 15.02 | 14.72 | 14.79 | 165,597 | -0.32(-2.13%) |
Aug 20, 2008 | 14.96 | 15.19 | 14.30 | 15.11 | 169,158 | +0.11(+0.71%) |
Aug 19, 2008 | 14.98 | 15.10 | 14.73 | 15.00 | 160,991 | +0.00(+0.00%) |
Aug 18, 2008 | 15.18 | 15.21 | 14.88 | 15.00 | 227,518 | -0.18(-1.18%) |
Aug 15, 2008 | 15.20 | 15.53 | 14.92 | 15.18 | 208,153 | +0.09(+0.59%) |
Aug 14, 2008 | 15.12 | 15.16 | 14.87 | 15.09 | 172,692 | +0.07(+0.48%) |
Aug 13, 2008 | 15.02 | 15.15 | 14.78 | 15.02 | 237,995 | +0.04(+0.24%) |
Aug 12, 2008 | 15.12 | 15.19 | 14.79 | 14.98 | 304,267 | -0.12(-0.77%) |
Aug 11, 2008 | 14.35 | 15.20 | 14.31 | 15.10 | 387,245 | +0.70(+4.84%) |
Aug 08, 2008 | 13.63 | 14.55 | 13.63 | 14.40 | 380,784 | +0.67(+4.88%) |
Aug 07, 2008 | 13.26 | 14.03 | 13.23 | 13.73 | 599,702 | -0.28(-1.98%) |
Aug 06, 2008 | 13.33 | 14.25 | 13.23 | 14.01 | 316,801 | +0.78(+5.88%) |
Aug 05, 2008 | 13.27 | 13.61 | 13.07 | 13.23 | 350,401 | -0.04(-0.27%) |
Aug 04, 2008 | 12.60 | 13.64 | 12.47 | 13.27 | 534,447 | +0.78(+6.23%) |