Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.343 | 8.522 | 7.921 | 8.515 | 865,952 | +0.13(+1.50%) |
Oct 30, 2008 | 7.795 | 8.429 | 7.756 | 8.390 | 440,127 | +0.62(+7.99%) |
Oct 29, 2008 | 7.471 | 8.000 | 7.102 | 7.769 | 939,614 | -0.04(-0.51%) |
Oct 28, 2008 | 7.518 | 7.841 | 7.267 | 7.808 | 944,242 | +0.47(+6.39%) |
Oct 27, 2008 | 7.452 | 7.670 | 7.339 | 7.339 | 826,419 | -0.40(-5.12%) |
Oct 24, 2008 | 8.192 | 8.192 | 7.584 | 7.736 | 740,433 | -0.79(-9.30%) |
Oct 23, 2008 | 8.674 | 8.737 | 8.198 | 8.528 | 517,295 | -0.06(-0.69%) |
Oct 22, 2008 | 8.753 | 8.819 | 8.436 | 8.588 | 397,518 | -0.33(-3.70%) |
Oct 21, 2008 | 8.720 | 9.017 | 8.548 | 8.918 | 596,519 | +0.19(+2.20%) |
Oct 20, 2008 | 8.337 | 8.746 | 8.211 | 8.727 | 408,612 | +0.39(+4.68%) |
Oct 17, 2008 | 7.716 | 8.674 | 7.716 | 8.337 | 0 | -0.38(-4.32%) |
Oct 16, 2008 | 8.297 | 8.839 | 8.086 | 8.713 | 584,323 | +0.42(+5.02%) |
Oct 15, 2008 | 8.958 | 8.958 | 8.297 | 8.297 | 353,599 | -0.75(-8.25%) |
Oct 14, 2008 | 9.400 | 9.407 | 8.766 | 9.044 | 562,529 | -0.13(-1.44%) |
Oct 13, 2008 | 8.687 | 9.176 | 8.502 | 9.176 | 733,550 | +0.82(+9.80%) |
Oct 10, 2008 | 7.359 | 8.647 | 7.280 | 8.357 | 0 | +0.59(+7.66%) |
Oct 09, 2008 | 8.839 | 8.918 | 7.762 | 7.762 | 1,130,078 | -1.08(-12.25%) |
Oct 08, 2008 | 9.182 | 9.447 | 8.819 | 8.846 | 868,161 | -0.52(-5.50%) |
Oct 07, 2008 | 9.460 | 9.665 | 9.315 | 9.361 | 607,619 | -0.04(-0.42%) |
Oct 06, 2008 | 9.764 | 9.942 | 9.176 | 9.400 | 797,090 | -0.54(-5.39%) |
Oct 03, 2008 | 10.40 | 10.52 | 9.896 | 9.936 | 0 | -0.34(-3.28%) |
Oct 02, 2008 | 10.54 | 10.68 | 10.25 | 10.27 | 551,229 | -0.36(-3.36%) |
Oct 01, 2008 | 10.56 | 10.79 | 10.50 | 10.63 | 408,258 | -0.09(-0.80%) |
Sep 30, 2008 | 10.84 | 10.84 | 10.58 | 10.72 | 592,295 | +0.04(+0.37%) |
Sep 29, 2008 | 10.74 | 10.99 | 10.32 | 10.68 | 758,933 | -0.22(-2.06%) |
Sep 26, 2008 | 10.87 | 11.05 | 10.73 | 10.90 | 0 | -0.10(-0.90%) |
Sep 25, 2008 | 10.94 | 11.07 | 10.81 | 11.00 | 328,664 | +0.13(+1.22%) |
Sep 24, 2008 | 11.12 | 11.14 | 10.83 | 10.87 | 341,486 | -0.28(-2.49%) |
Sep 23, 2008 | 11.40 | 11.61 | 11.09 | 11.14 | 685,102 | -0.28(-2.43%) |
Sep 22, 2008 | 11.30 | 11.61 | 11.30 | 11.42 | 538,439 | +0.02(+0.17%) |
Sep 19, 2008 | 11.05 | 11.62 | 11.03 | 11.40 | 0 | +0.48(+4.35%) |
Sep 18, 2008 | 11.01 | 11.13 | 10.63 | 10.93 | 984,944 | +0.14(+1.29%) |
Sep 17, 2008 | 11.28 | 11.28 | 10.77 | 10.79 | 632,955 | -0.61(-5.39%) |
Sep 16, 2008 | 10.82 | 11.40 | 10.74 | 11.40 | 683,080 | +0.41(+3.73%) |
Sep 15, 2008 | 11.08 | 11.30 | 10.99 | 10.99 | 312,482 | -0.24(-2.12%) |
Sep 12, 2008 | 11.14 | 11.26 | 11.00 | 11.23 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 11.12 | 11.22 | 11.01 | 11.20 | 306,396 | -0.03(-0.24%) |
Sep 10, 2008 | 10.97 | 11.35 | 10.97 | 11.23 | 439,754 | +0.17(+1.55%) |
Sep 09, 2008 | 11.23 | 11.41 | 11.06 | 11.06 | 372,588 | -0.21(-1.88%) |
Sep 08, 2008 | 11.18 | 11.27 | 11.00 | 11.27 | 638,968 | +0.34(+3.14%) |
Sep 05, 2008 | 10.93 | 11.01 | 10.86 | 10.93 | 0 | -0.09(-0.78%) |
Sep 04, 2008 | 11.04 | 11.15 | 10.95 | 11.01 | 380,117 | -0.08(-0.71%) |
Sep 03, 2008 | 11.23 | 11.26 | 11.04 | 11.09 | 575,446 | -0.17(-1.53%) |
Sep 02, 2008 | 11.21 | 11.36 | 11.09 | 11.26 | 463,926 | +0.20(+1.79%) |
Aug 29, 2008 | 11.14 | 11.23 | 10.83 | 11.07 | 0 | -0.17(-1.47%) |
Aug 28, 2008 | 11.14 | 11.26 | 11.05 | 11.23 | 319,111 | +0.09(+0.83%) |
Aug 27, 2008 | 11.15 | 11.23 | 11.01 | 11.14 | 339,306 | -0.06(-0.53%) |
Aug 26, 2008 | 11.11 | 11.26 | 11.03 | 11.20 | 275,949 | +0.09(+0.83%) |
Aug 25, 2008 | 11.22 | 11.22 | 10.98 | 11.10 | 230,870 | -0.15(-1.29%) |
Aug 22, 2008 | 11.11 | 11.33 | 11.03 | 11.25 | 0 | +0.14(+1.25%) |
Aug 21, 2008 | 11.30 | 11.30 | 11.03 | 11.11 | 261,033 | -0.23(-2.04%) |
Aug 20, 2008 | 11.46 | 11.54 | 11.25 | 11.34 | 307,837 | -0.09(-0.81%) |
Aug 19, 2008 | 11.48 | 11.53 | 11.30 | 11.44 | 281,022 | -0.09(-0.75%) |
Aug 18, 2008 | 11.78 | 11.78 | 11.44 | 11.52 | 366,325 | -0.08(-0.68%) |
Aug 15, 2008 | 11.62 | 11.74 | 11.50 | 11.60 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 11.38 | 11.77 | 11.38 | 11.57 | 556,880 | +0.10(+0.86%) |
Aug 13, 2008 | 11.33 | 11.61 | 10.98 | 11.47 | 603,862 | +0.16(+1.40%) |
Aug 12, 2008 | 11.29 | 11.44 | 11.20 | 11.32 | 690,464 | +0.07(+0.59%) |
Aug 11, 2008 | 11.19 | 11.30 | 11.14 | 11.25 | 584,928 | +0.04(+0.35%) |
Aug 08, 2008 | 10.97 | 11.43 | 10.93 | 11.21 | 367,680 | +0.28(+2.60%) |
Aug 07, 2008 | 10.90 | 11.07 | 10.65 | 10.93 | 472,676 | -0.11(-1.02%) |
Aug 06, 2008 | 11.03 | 11.10 | 10.87 | 11.04 | 267,097 | +0.01(+0.06%) |
Aug 05, 2008 | 11.27 | 11.27 | 10.86 | 11.03 | 366,648 | +0.16(+1.46%) |
Aug 04, 2008 | 10.72 | 10.99 | 10.51 | 10.87 | 598,010 | +0.17(+1.54%) |