Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.880 | 7.020 | 6.740 | 6.930 | 1,296,797 | +0.04(+0.58%) |
Oct 30, 2008 | 6.920 | 7.170 | 6.620 | 6.890 | 499,502 | +0.13(+1.92%) |
Oct 29, 2008 | 5.980 | 7.790 | 5.920 | 6.760 | 1,457,738 | +0.78(+13.04%) |
Oct 28, 2008 | 5.590 | 6.000 | 5.360 | 5.980 | 714,368 | +0.50(+9.12%) |
Oct 27, 2008 | 5.770 | 5.770 | 5.430 | 5.480 | 630,857 | -0.14(-2.49%) |
Oct 24, 2008 | 4.960 | 6.050 | 4.880 | 5.620 | 2,129,269 | +0.62(+12.40%) |
Oct 23, 2008 | 5.500 | 5.640 | 4.960 | 5.000 | 906,454 | -0.48(-8.76%) |
Oct 22, 2008 | 5.660 | 5.850 | 5.380 | 5.480 | 466,502 | -0.30(-5.19%) |
Oct 21, 2008 | 6.050 | 6.230 | 5.770 | 5.780 | 475,320 | -0.38(-6.17%) |
Oct 20, 2008 | 6.240 | 6.500 | 5.940 | 6.160 | 650,377 | +0.08(+1.32%) |
Oct 17, 2008 | 6.200 | 8.690 | 6.000 | 6.080 | 869,796 | -0.38(-5.88%) |
Oct 16, 2008 | 6.130 | 6.500 | 5.830 | 6.460 | 856,883 | +0.38(+6.25%) |
Oct 15, 2008 | 6.380 | 6.710 | 6.030 | 6.080 | 882,967 | -0.38(-5.88%) |
Oct 14, 2008 | 7.110 | 7.230 | 6.340 | 6.460 | 1,121,381 | -0.47(-6.78%) |
Oct 13, 2008 | 6.880 | 7.220 | 6.680 | 6.930 | 1,180,261 | +0.16(+2.36%) |
Oct 10, 2008 | 7.030 | 7.090 | 5.590 | 6.770 | 2,485,910 | -0.24(-3.42%) |
Oct 09, 2008 | 8.500 | 8.840 | 6.890 | 7.010 | 1,918,922 | -1.38(-16.45%) |
Oct 08, 2008 | 7.990 | 8.790 | 7.910 | 8.390 | 1,164,346 | +0.16(+1.94%) |
Oct 07, 2008 | 8.630 | 8.970 | 7.980 | 8.230 | 1,650,188 | -0.28(-3.29%) |
Oct 06, 2008 | 9.010 | 9.056 | 7.910 | 8.510 | 2,186,350 | -0.60(-6.59%) |
Oct 03, 2008 | 9.930 | 10.40 | 9.040 | 9.110 | 948,750 | -0.67(-6.85%) |
Oct 02, 2008 | 10.51 | 10.72 | 9.680 | 9.780 | 780,556 | -0.70(-6.68%) |
Oct 01, 2008 | 10.75 | 10.88 | 10.37 | 10.48 | 581,377 | -0.35(-3.23%) |
Sep 30, 2008 | 10.47 | 10.87 | 10.47 | 10.83 | 379,937 | +0.38(+3.64%) |
Sep 29, 2008 | 11.02 | 11.15 | 10.45 | 10.45 | 562,260 | -0.78(-6.95%) |
Sep 26, 2008 | 10.98 | 11.27 | 10.89 | 11.23 | 519,362 | +0.10(+0.90%) |
Sep 25, 2008 | 11.08 | 11.46 | 11.02 | 11.13 | 616,591 | +0.04(+0.36%) |
Sep 24, 2008 | 11.71 | 12.00 | 11.09 | 11.09 | 518,345 | -0.58(-4.97%) |
Sep 23, 2008 | 12.21 | 12.64 | 11.60 | 11.67 | 583,223 | -0.53(-4.34%) |
Sep 22, 2008 | 13.16 | 13.16 | 12.20 | 12.20 | 718,319 | -0.80(-6.15%) |
Sep 19, 2008 | 13.34 | 13.46 | 12.75 | 13.00 | 2,382,715 | +0.38(+3.01%) |
Sep 18, 2008 | 12.58 | 12.75 | 12.00 | 12.62 | 1,870,250 | +0.17(+1.37%) |
Sep 17, 2008 | 13.11 | 13.29 | 12.37 | 12.45 | 861,051 | -0.80(-6.04%) |
Sep 16, 2008 | 12.91 | 13.27 | 12.54 | 13.25 | 741,482 | +0.42(+3.27%) |
Sep 15, 2008 | 12.85 | 13.11 | 12.67 | 12.83 | 625,923 | -0.36(-2.73%) |
Sep 12, 2008 | 13.34 | 13.45 | 13.11 | 13.19 | 557,156 | -0.19(-1.42%) |
Sep 11, 2008 | 13.23 | 13.55 | 12.85 | 13.38 | 1,075,208 | +0.06(+0.45%) |
Sep 10, 2008 | 13.44 | 13.44 | 13.01 | 13.32 | 1,596,612 | +0.01(+0.08%) |
Sep 09, 2008 | 13.34 | 13.73 | 13.19 | 13.31 | 909,397 | +0.01(+0.08%) |
Sep 08, 2008 | 13.32 | 13.36 | 12.90 | 13.30 | 784,412 | +0.34(+2.62%) |
Sep 05, 2008 | 13.14 | 13.24 | 12.84 | 12.96 | 823,192 | -0.18(-1.37%) |
Sep 04, 2008 | 13.42 | 13.52 | 12.95 | 13.14 | 666,724 | -0.34(-2.52%) |
Sep 03, 2008 | 13.43 | 13.66 | 13.37 | 13.48 | 593,424 | +0.06(+0.45%) |
Sep 02, 2008 | 13.18 | 13.74 | 13.04 | 13.42 | 559,675 | +0.38(+2.91%) |
Aug 29, 2008 | 13.00 | 13.14 | 12.90 | 13.04 | 351,225 | -0.10(-0.76%) |
Aug 28, 2008 | 12.68 | 13.18 | 12.62 | 13.14 | 659,633 | +0.44(+3.46%) |
Aug 27, 2008 | 12.62 | 12.83 | 12.55 | 12.70 | 438,837 | +0.06(+0.47%) |
Aug 26, 2008 | 12.58 | 12.94 | 12.47 | 12.64 | 414,394 | +0.02(+0.16%) |
Aug 25, 2008 | 12.92 | 12.99 | 12.56 | 12.62 | 498,874 | -0.34(-2.62%) |
Aug 22, 2008 | 12.48 | 13.00 | 12.48 | 12.96 | 486,343 | +0.55(+4.43%) |
Aug 21, 2008 | 12.20 | 12.61 | 12.20 | 12.41 | 586,498 | +0.08(+0.65%) |
Aug 20, 2008 | 12.30 | 12.84 | 12.10 | 12.33 | 1,008,536 | +0.04(+0.33%) |
Aug 19, 2008 | 12.72 | 12.83 | 12.05 | 12.29 | 776,986 | -0.53(-4.13%) |
Aug 18, 2008 | 13.04 | 13.19 | 12.69 | 12.82 | 442,221 | -0.20(-1.54%) |
Aug 15, 2008 | 12.96 | 13.13 | 12.86 | 13.02 | 1,037,094 | +0.21(+1.64%) |
Aug 14, 2008 | 12.72 | 13.00 | 12.72 | 12.81 | 809,389 | -0.01(-0.08%) |
Aug 13, 2008 | 12.82 | 13.05 | 12.52 | 12.82 | 827,412 | -0.06(-0.47%) |
Aug 12, 2008 | 12.76 | 13.03 | 12.72 | 12.88 | 691,898 | +0.04(+0.31%) |
Aug 11, 2008 | 12.16 | 13.19 | 11.95 | 12.84 | 1,309,606 | +0.53(+4.31%) |
Aug 08, 2008 | 11.70 | 12.35 | 11.56 | 12.31 | 836,243 | +0.59(+5.03%) |
Aug 07, 2008 | 11.28 | 11.77 | 11.09 | 11.72 | 849,242 | +0.37(+3.26%) |
Aug 06, 2008 | 10.91 | 11.37 | 10.72 | 11.35 | 760,214 | +0.40(+3.65%) |
Aug 05, 2008 | 10.66 | 10.97 | 10.41 | 10.95 | 658,405 | +0.44(+4.19%) |
Aug 04, 2008 | 10.50 | 10.55 | 10.26 | 10.51 | 983,445 | -0.03(-0.28%) |