Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.321 | 8.712 | 7.944 | 8.655 | 236,325 | +0.26(+3.14%) |
Oct 30, 2008 | 7.574 | 8.591 | 7.574 | 8.392 | 172,449 | +0.13(+1.55%) |
Oct 29, 2008 | 8.762 | 8.883 | 8.200 | 8.264 | 239,180 | -0.36(-4.20%) |
Oct 28, 2008 | 8.606 | 8.648 | 7.859 | 8.627 | 185,332 | +0.28(+3.32%) |
Oct 27, 2008 | 8.620 | 8.847 | 8.328 | 8.350 | 101,801 | -0.32(-3.69%) |
Oct 24, 2008 | 8.229 | 8.954 | 7.823 | 8.670 | 118,643 | -0.19(-2.17%) |
Oct 23, 2008 | 9.075 | 9.189 | 8.648 | 8.862 | 170,526 | -0.14(-1.50%) |
Oct 22, 2008 | 8.798 | 9.792 | 8.748 | 8.997 | 227,132 | -0.09(-0.94%) |
Oct 21, 2008 | 8.534 | 9.388 | 8.534 | 9.082 | 129,595 | +0.39(+4.50%) |
Oct 20, 2008 | 8.677 | 9.217 | 8.264 | 8.691 | 180,860 | +0.14(+1.66%) |
Oct 17, 2008 | 8.670 | 9.594 | 8.542 | 8.549 | 136,388 | -0.63(-6.89%) |
Oct 16, 2008 | 8.207 | 9.367 | 7.795 | 9.182 | 224,897 | +1.05(+12.85%) |
Oct 15, 2008 | 9.267 | 9.267 | 8.115 | 8.136 | 126,474 | -1.27(-13.53%) |
Oct 14, 2008 | 9.779 | 9.779 | 8.997 | 9.409 | 402,719 | +0.52(+5.84%) |
Oct 13, 2008 | 9.139 | 9.736 | 8.520 | 8.890 | 295,571 | +0.04(+0.48%) |
Oct 10, 2008 | 8.385 | 9.253 | 8.143 | 8.847 | 443,101 | +0.11(+1.22%) |
Oct 09, 2008 | 9.111 | 9.196 | 8.691 | 8.741 | 290,791 | -0.16(-1.76%) |
Oct 08, 2008 | 9.103 | 9.630 | 8.264 | 8.897 | 233,399 | -0.38(-4.14%) |
Oct 07, 2008 | 10.68 | 10.84 | 9.281 | 9.281 | 118,716 | -1.37(-12.88%) |
Oct 06, 2008 | 12.08 | 12.23 | 9.864 | 10.65 | 180,742 | -1.87(-14.93%) |
Oct 03, 2008 | 12.83 | 12.92 | 12.19 | 12.52 | 102,642 | -0.27(-2.11%) |
Oct 02, 2008 | 12.78 | 12.79 | 12.55 | 12.79 | 183,186 | -0.01(-0.06%) |
Oct 01, 2008 | 12.55 | 12.91 | 12.55 | 12.80 | 241,916 | +0.01(+0.11%) |
Sep 30, 2008 | 11.73 | 13.02 | 11.52 | 12.79 | 131,758 | +1.19(+10.31%) |
Sep 29, 2008 | 12.20 | 13.26 | 9.957 | 11.59 | 289,684 | -0.83(-6.70%) |
Sep 26, 2008 | 12.17 | 12.64 | 12.09 | 12.42 | 0 | +0.04(+0.29%) |
Sep 25, 2008 | 12.35 | 12.92 | 12.23 | 12.39 | 208,646 | +0.00(+0.00%) |
Sep 24, 2008 | 12.45 | 12.62 | 12.28 | 12.39 | 180,677 | +0.31(+2.53%) |
Sep 23, 2008 | 11.46 | 12.30 | 11.46 | 12.08 | 256,266 | +0.65(+5.72%) |
Sep 22, 2008 | 11.56 | 11.73 | 11.19 | 11.43 | 111,815 | +0.12(+1.07%) |
Sep 19, 2008 | 11.94 | 12.59 | 10.67 | 11.31 | 0 | +0.82(+7.87%) |
Sep 18, 2008 | 9.423 | 10.48 | 8.584 | 10.48 | 649,447 | +1.12(+11.92%) |
Sep 17, 2008 | 9.601 | 9.601 | 8.812 | 9.367 | 217,007 | -0.26(-2.73%) |
Sep 16, 2008 | 9.495 | 9.879 | 9.466 | 9.630 | 344,395 | +0.03(+0.30%) |
Sep 15, 2008 | 9.303 | 9.765 | 9.246 | 9.601 | 419,162 | +0.20(+2.12%) |
Sep 12, 2008 | 8.954 | 9.509 | 8.705 | 9.402 | 154,103 | +0.27(+2.96%) |
Sep 11, 2008 | 8.677 | 9.217 | 8.677 | 9.132 | 101,974 | +0.10(+1.10%) |
Sep 10, 2008 | 8.869 | 9.239 | 8.342 | 9.032 | 135,634 | +0.33(+3.76%) |
Sep 09, 2008 | 9.182 | 9.459 | 8.705 | 8.705 | 268,074 | -0.48(-5.19%) |
Sep 08, 2008 | 9.822 | 10.000 | 9.103 | 9.182 | 270,397 | -0.28(-3.01%) |
Sep 05, 2008 | 9.281 | 9.623 | 9.267 | 9.466 | 0 | +0.05(+0.53%) |
Sep 04, 2008 | 9.665 | 10.06 | 9.345 | 9.416 | 237,355 | -0.42(-4.27%) |
Sep 03, 2008 | 9.359 | 9.843 | 9.246 | 9.836 | 176,906 | +0.45(+4.77%) |
Sep 02, 2008 | 9.608 | 9.779 | 9.039 | 9.388 | 188,549 | -0.04(-0.45%) |
Aug 29, 2008 | 9.317 | 9.537 | 9.210 | 9.431 | 320,121 | +0.08(+0.84%) |
Aug 28, 2008 | 9.175 | 9.381 | 9.018 | 9.352 | 203,166 | +0.11(+1.15%) |
Aug 27, 2008 | 9.061 | 9.495 | 9.054 | 9.246 | 134,197 | +0.11(+1.17%) |
Aug 26, 2008 | 9.331 | 9.338 | 8.819 | 9.139 | 132,769 | -0.17(-1.83%) |
Aug 25, 2008 | 9.601 | 9.743 | 9.281 | 9.310 | 203,699 | -0.40(-4.10%) |
Aug 22, 2008 | 9.743 | 10.14 | 9.473 | 9.708 | 142,756 | +0.20(+2.09%) |
Aug 21, 2008 | 8.975 | 9.701 | 8.968 | 9.509 | 263,316 | +0.38(+4.13%) |
Aug 20, 2008 | 9.566 | 9.708 | 8.890 | 9.132 | 155,865 | -0.36(-3.75%) |
Aug 19, 2008 | 9.943 | 9.978 | 9.423 | 9.487 | 86,734 | -0.49(-4.92%) |
Aug 18, 2008 | 10.36 | 10.43 | 9.751 | 9.978 | 171,278 | -0.33(-3.24%) |
Aug 15, 2008 | 10.42 | 10.73 | 10.18 | 10.31 | 0 | +0.10(+0.98%) |
Aug 14, 2008 | 10.18 | 10.95 | 10.18 | 10.21 | 375,865 | +0.28(+2.87%) |
Aug 13, 2008 | 9.992 | 10.18 | 9.736 | 9.928 | 153,874 | -0.16(-1.62%) |
Aug 12, 2008 | 10.08 | 10.48 | 9.800 | 10.09 | 229,362 | -0.10(-0.98%) |
Aug 11, 2008 | 9.431 | 10.57 | 9.431 | 10.19 | 388,886 | +0.76(+8.07%) |
Aug 08, 2008 | 9.139 | 9.751 | 9.068 | 9.431 | 167,951 | +0.38(+4.16%) |
Aug 07, 2008 | 9.175 | 9.246 | 8.897 | 9.054 | 119,220 | -0.23(-2.53%) |
Aug 06, 2008 | 9.189 | 9.423 | 8.990 | 9.288 | 135,553 | -0.05(-0.53%) |
Aug 05, 2008 | 9.431 | 9.551 | 8.812 | 9.338 | 282,858 | -0.04(-0.38%) |
Aug 04, 2008 | 9.189 | 9.452 | 9.103 | 9.374 | 545,138 | +0.18(+2.01%) |