Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.075 | 9.467 | 9.000 | 9.352 | 610,185 | +0.20(+2.19%) |
Oct 30, 2008 | 9.013 | 9.614 | 8.977 | 9.151 | 1,059,649 | +0.34(+3.84%) |
Oct 29, 2008 | 8.599 | 9.240 | 8.207 | 8.812 | 778,620 | +0.20(+2.38%) |
Oct 28, 2008 | 8.104 | 8.643 | 7.645 | 8.608 | 874,927 | +0.68(+8.60%) |
Oct 27, 2008 | 7.414 | 8.345 | 7.351 | 7.926 | 1,078,099 | +0.42(+5.58%) |
Oct 24, 2008 | 6.683 | 7.730 | 6.585 | 7.507 | 1,367,040 | -0.03(-0.35%) |
Oct 23, 2008 | 7.814 | 7.939 | 7.458 | 7.534 | 1,209,814 | -0.34(-4.36%) |
Oct 22, 2008 | 8.220 | 8.541 | 7.783 | 7.877 | 680,109 | -0.41(-4.95%) |
Oct 21, 2008 | 8.483 | 8.692 | 8.247 | 8.287 | 658,110 | -0.38(-4.37%) |
Oct 20, 2008 | 8.492 | 8.763 | 8.492 | 8.665 | 791,928 | +0.28(+3.35%) |
Oct 17, 2008 | 9.110 | 9.110 | 8.336 | 8.385 | 1,065,130 | -0.42(-4.76%) |
Oct 16, 2008 | 8.313 | 8.897 | 8.211 | 8.804 | 1,208,512 | +0.51(+6.18%) |
Oct 15, 2008 | 9.405 | 9.868 | 8.224 | 8.291 | 985,343 | -1.25(-13.08%) |
Oct 14, 2008 | 10.36 | 10.36 | 9.320 | 9.539 | 704,873 | -0.65(-6.34%) |
Oct 13, 2008 | 9.975 | 10.28 | 9.365 | 10.18 | 1,095,764 | +0.36(+3.67%) |
Oct 10, 2008 | 8.296 | 10.06 | 8.224 | 9.824 | 1,494,622 | +1.19(+13.72%) |
Oct 09, 2008 | 8.955 | 9.347 | 8.585 | 8.639 | 624,835 | -0.31(-3.48%) |
Oct 08, 2008 | 8.701 | 9.205 | 8.385 | 8.951 | 1,441,058 | +0.04(+0.40%) |
Oct 07, 2008 | 9.356 | 9.984 | 8.888 | 8.915 | 856,205 | -0.51(-5.39%) |
Oct 06, 2008 | 9.917 | 10.02 | 9.169 | 9.423 | 861,085 | -0.62(-6.17%) |
Oct 03, 2008 | 10.01 | 10.47 | 10.01 | 10.04 | 712,615 | +0.20(+1.99%) |
Oct 02, 2008 | 10.47 | 10.47 | 9.717 | 9.846 | 776,681 | -0.68(-6.44%) |
Oct 01, 2008 | 10.67 | 10.96 | 10.21 | 10.52 | 535,746 | -0.21(-1.99%) |
Sep 30, 2008 | 10.41 | 10.83 | 10.19 | 10.74 | 942,901 | +0.44(+4.24%) |
Sep 29, 2008 | 11.32 | 11.41 | 10.12 | 10.30 | 755,465 | -1.12(-9.79%) |
Sep 26, 2008 | 11.16 | 11.52 | 10.97 | 11.42 | 992,627 | +0.17(+1.55%) |
Sep 25, 2008 | 10.59 | 11.32 | 10.59 | 11.24 | 1,201,242 | +0.75(+7.13%) |
Sep 24, 2008 | 10.63 | 10.77 | 10.50 | 10.50 | 609,309 | -0.15(-1.42%) |
Sep 23, 2008 | 10.97 | 11.03 | 10.65 | 10.65 | 1,223,434 | -0.34(-3.12%) |
Sep 22, 2008 | 11.32 | 12.47 | 10.96 | 10.99 | 1,360,526 | -0.35(-3.06%) |
Sep 19, 2008 | 11.38 | 13.30 | 11.01 | 11.34 | 2,297,850 | +0.21(+1.92%) |
Sep 18, 2008 | 10.44 | 11.28 | 10.40 | 11.12 | 1,503,468 | +0.88(+8.61%) |
Sep 17, 2008 | 9.913 | 10.40 | 9.802 | 10.24 | 1,184,275 | +0.22(+2.22%) |
Sep 16, 2008 | 10.08 | 10.58 | 9.707 | 10.02 | 1,412,918 | -0.09(-0.88%) |
Sep 15, 2008 | 10.48 | 10.52 | 10.11 | 10.11 | 1,366,108 | -0.44(-4.14%) |
Sep 12, 2008 | 11.05 | 11.14 | 10.48 | 10.55 | 1,762,193 | -0.75(-6.63%) |
Sep 11, 2008 | 11.14 | 11.32 | 11.13 | 11.29 | 666,581 | +0.07(+0.64%) |
Sep 10, 2008 | 10.99 | 11.38 | 10.84 | 11.22 | 888,830 | +0.40(+3.66%) |
Sep 09, 2008 | 11.24 | 11.29 | 10.59 | 10.83 | 2,040,000 | -0.43(-3.80%) |
Sep 08, 2008 | 11.90 | 12.21 | 11.22 | 11.25 | 1,033,610 | -0.31(-2.66%) |
Sep 05, 2008 | 11.40 | 11.70 | 11.07 | 11.56 | 764,551 | +0.16(+1.37%) |
Sep 04, 2008 | 11.67 | 11.80 | 11.11 | 11.41 | 1,935,847 | -0.34(-2.88%) |
Sep 03, 2008 | 12.84 | 12.95 | 11.66 | 11.74 | 1,075,736 | -1.15(-8.92%) |
Sep 02, 2008 | 13.25 | 13.32 | 12.82 | 12.89 | 489,172 | -0.22(-1.66%) |
Aug 29, 2008 | 13.44 | 13.52 | 13.00 | 13.11 | 382,448 | -0.40(-2.94%) |
Aug 28, 2008 | 13.26 | 13.70 | 13.11 | 13.51 | 527,781 | +0.11(+0.80%) |
Aug 27, 2008 | 13.14 | 13.69 | 12.97 | 13.40 | 338,906 | +0.25(+1.86%) |
Aug 26, 2008 | 13.10 | 13.28 | 12.98 | 13.16 | 348,766 | +0.10(+0.75%) |
Aug 25, 2008 | 13.49 | 13.51 | 12.97 | 13.06 | 574,784 | -0.41(-3.08%) |
Aug 22, 2008 | 13.15 | 13.54 | 13.15 | 13.47 | 321,028 | +0.41(+3.14%) |
Aug 21, 2008 | 13.09 | 13.36 | 12.89 | 13.06 | 440,016 | -0.09(-0.71%) |
Aug 20, 2008 | 13.21 | 13.44 | 13.07 | 13.16 | 442,773 | +0.06(+0.48%) |
Aug 19, 2008 | 13.19 | 13.20 | 13.01 | 13.09 | 630,554 | -0.32(-2.36%) |
Aug 18, 2008 | 13.49 | 13.66 | 13.23 | 13.41 | 534,009 | -0.09(-0.66%) |
Aug 15, 2008 | 13.35 | 13.52 | 13.22 | 13.50 | 656,770 | +0.27(+2.02%) |
Aug 14, 2008 | 13.20 | 13.35 | 13.07 | 13.23 | 677,261 | -0.06(-0.44%) |
Aug 13, 2008 | 13.17 | 13.36 | 13.08 | 13.29 | 530,802 | +0.05(+0.40%) |
Aug 12, 2008 | 13.14 | 13.29 | 12.67 | 13.24 | 514,253 | +0.00(+0.03%) |
Aug 11, 2008 | 12.51 | 13.25 | 12.33 | 13.23 | 689,498 | +0.67(+5.36%) |
Aug 08, 2008 | 12.25 | 12.56 | 12.01 | 12.56 | 477,853 | +0.33(+2.70%) |
Aug 07, 2008 | 11.71 | 12.26 | 11.63 | 12.23 | 665,181 | +0.45(+3.78%) |
Aug 06, 2008 | 11.62 | 11.83 | 11.54 | 11.78 | 848,329 | +0.10(+0.84%) |
Aug 05, 2008 | 11.63 | 11.86 | 11.59 | 11.69 | 991,821 | +0.05(+0.46%) |
Aug 04, 2008 | 12.07 | 12.07 | 11.57 | 11.63 | 1,549,717 | -0.49(-4.04%) |