Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.795 | 8.017 | 7.795 | 7.963 | 49,327 | +0.21(+2.76%) |
Oct 30, 2008 | 7.747 | 7.775 | 7.575 | 7.749 | 115,932 | -0.02(-0.24%) |
Oct 29, 2008 | 7.538 | 7.770 | 7.405 | 7.768 | 127,946 | +0.36(+4.84%) |
Oct 28, 2008 | 6.987 | 7.570 | 6.783 | 7.409 | 123,263 | +0.45(+6.44%) |
Oct 27, 2008 | 6.996 | 7.153 | 6.764 | 6.961 | 84,235 | -0.15(-2.16%) |
Oct 24, 2008 | 6.878 | 7.224 | 6.810 | 7.114 | 70,574 | -0.12(-1.72%) |
Oct 23, 2008 | 7.570 | 7.570 | 6.998 | 7.239 | 60,570 | -0.27(-3.64%) |
Oct 22, 2008 | 7.815 | 7.815 | 7.473 | 7.512 | 43,388 | -0.48(-6.04%) |
Oct 21, 2008 | 8.104 | 8.194 | 7.995 | 7.995 | 96,712 | -0.22(-2.65%) |
Oct 20, 2008 | 7.972 | 8.213 | 7.941 | 8.213 | 16,308 | +0.29(+3.70%) |
Oct 17, 2008 | 7.750 | 8.179 | 7.750 | 7.920 | 307,546 | -0.01(-0.17%) |
Oct 16, 2008 | 7.663 | 7.933 | 7.309 | 7.933 | 34,978 | +0.15(+1.89%) |
Oct 15, 2008 | 8.194 | 8.194 | 7.786 | 7.786 | 33,970 | -0.70(-8.24%) |
Oct 14, 2008 | 8.887 | 9.109 | 8.335 | 8.485 | 100,734 | +0.16(+1.96%) |
Oct 13, 2008 | 8.337 | 8.385 | 8.155 | 8.322 | 52,979 | +0.52(+6.63%) |
Oct 10, 2008 | 7.348 | 7.961 | 7.266 | 7.804 | 178,551 | +0.06(+0.82%) |
Oct 09, 2008 | 8.578 | 8.578 | 7.718 | 7.740 | 592,853 | -0.86(-9.96%) |
Oct 08, 2008 | 8.278 | 8.746 | 8.269 | 8.596 | 74,314 | -0.07(-0.76%) |
Oct 07, 2008 | 9.218 | 9.218 | 8.662 | 8.662 | 75,830 | -0.56(-6.03%) |
Oct 06, 2008 | 9.273 | 9.298 | 8.773 | 9.218 | 170,982 | -0.31(-3.26%) |
Oct 03, 2008 | 9.988 | 10.05 | 9.529 | 9.529 | 72,724 | -0.30(-3.06%) |
Oct 02, 2008 | 10.26 | 10.26 | 9.827 | 9.830 | 808,661 | -0.45(-4.42%) |
Oct 01, 2008 | 10.25 | 10.29 | 10.16 | 10.29 | 50,027 | +0.00(+0.04%) |
Sep 30, 2008 | 10.02 | 10.29 | 9.972 | 10.28 | 170,648 | +0.31(+3.10%) |
Sep 29, 2008 | 10.56 | 10.56 | 9.956 | 9.972 | 248,042 | -0.68(-6.41%) |
Sep 26, 2008 | 10.51 | 10.66 | 10.41 | 10.66 | 0 | +0.07(+0.64%) |
Sep 25, 2008 | 10.49 | 10.63 | 10.49 | 10.59 | 495,366 | +0.16(+1.52%) |
Sep 24, 2008 | 10.58 | 10.58 | 10.43 | 10.43 | 125,047 | -0.13(-1.25%) |
Sep 23, 2008 | 10.65 | 10.73 | 10.55 | 10.56 | 45,049 | -0.15(-1.36%) |
Sep 22, 2008 | 11.18 | 11.18 | 10.71 | 10.71 | 1,349,276 | -0.53(-4.73%) |
Sep 19, 2008 | 11.13 | 11.71 | 11.05 | 11.24 | 0 | +0.47(+4.33%) |
Sep 18, 2008 | 10.34 | 10.77 | 10.05 | 10.77 | 181,436 | +0.42(+4.02%) |
Sep 17, 2008 | 10.59 | 10.59 | 10.29 | 10.35 | 37,516 | -0.33(-3.11%) |
Sep 16, 2008 | 10.27 | 10.70 | 10.27 | 10.69 | 73,319 | +0.10(+0.96%) |
Sep 15, 2008 | 10.68 | 10.86 | 10.58 | 10.58 | 37,490 | -0.36(-3.25%) |
Sep 12, 2008 | 10.76 | 10.96 | 10.76 | 10.94 | 66,297 | +0.12(+1.07%) |
Sep 11, 2008 | 10.57 | 10.82 | 10.55 | 10.82 | 34,758 | +0.00(+0.00%) |
Sep 10, 2008 | 10.76 | 10.82 | 10.61 | 10.82 | 63,600 | +0.15(+1.36%) |
Sep 09, 2008 | 11.00 | 11.07 | 10.68 | 10.68 | 19,864 | -0.35(-3.14%) |
Sep 08, 2008 | 11.07 | 11.07 | 10.88 | 11.02 | 45,926 | +0.35(+3.24%) |
Sep 05, 2008 | 10.61 | 10.70 | 10.48 | 10.68 | 0 | -0.03(-0.33%) |
Sep 04, 2008 | 10.86 | 10.86 | 10.68 | 10.71 | 51,049 | -0.22(-2.03%) |
Sep 03, 2008 | 10.81 | 10.96 | 10.81 | 10.93 | 149,418 | +0.06(+0.59%) |
Sep 02, 2008 | 10.93 | 11.08 | 10.80 | 10.87 | 54,036 | -0.03(-0.28%) |
Aug 29, 2008 | 10.89 | 10.95 | 10.87 | 10.90 | 36,904 | -0.02(-0.18%) |
Aug 28, 2008 | 10.77 | 10.93 | 10.75 | 10.92 | 18,652 | +0.22(+2.08%) |
Aug 27, 2008 | 10.67 | 10.71 | 10.67 | 10.70 | 8,537 | +0.13(+1.22%) |
Aug 26, 2008 | 10.61 | 10.61 | 10.51 | 10.57 | 13,062 | +0.01(+0.09%) |
Aug 25, 2008 | 10.62 | 10.64 | 10.55 | 10.56 | 40,952 | -0.14(-1.32%) |
Aug 22, 2008 | 10.63 | 10.71 | 10.63 | 10.70 | 23,560 | +0.11(+1.03%) |
Aug 21, 2008 | 10.56 | 10.63 | 10.54 | 10.59 | 52,384 | +0.01(+0.11%) |
Aug 20, 2008 | 10.59 | 10.66 | 10.52 | 10.58 | 32,119 | -0.02(-0.20%) |
Aug 19, 2008 | 10.68 | 10.73 | 10.60 | 10.60 | 82,526 | -0.19(-1.76%) |
Aug 18, 2008 | 10.92 | 10.96 | 10.76 | 10.79 | 17,727 | -0.17(-1.57%) |
Aug 15, 2008 | 10.93 | 11.04 | 10.91 | 10.96 | 0 | +0.08(+0.75%) |
Aug 14, 2008 | 10.78 | 10.93 | 10.78 | 10.88 | 72,980 | +0.10(+0.91%) |
Aug 13, 2008 | 10.81 | 10.83 | 10.69 | 10.78 | 74,931 | -0.06(-0.51%) |
Aug 12, 2008 | 10.98 | 11.00 | 10.83 | 10.84 | 51,133 | -0.19(-1.75%) |
Aug 11, 2008 | 10.89 | 11.14 | 10.89 | 11.03 | 47,825 | +0.16(+1.50%) |
Aug 08, 2008 | 10.58 | 10.87 | 10.58 | 10.87 | 66,869 | +0.31(+2.95%) |
Aug 07, 2008 | 10.69 | 10.72 | 10.52 | 10.56 | 9,634 | -0.23(-2.10%) |
Aug 06, 2008 | 10.71 | 10.78 | 10.65 | 10.78 | 9,528 | +0.11(+1.04%) |
Aug 05, 2008 | 10.61 | 10.67 | 10.60 | 10.67 | 5,991 | +0.25(+2.40%) |
Aug 04, 2008 | 10.55 | 10.55 | 10.41 | 10.42 | 26,084 | -0.10(-0.97%) |