Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.795 | 9.600 | 8.594 | 9.600 | 48,766 | +0.73(+8.21%) |
Oct 30, 2008 | 8.860 | 8.884 | 7.480 | 8.872 | 28,239 | +0.25(+2.96%) |
Oct 29, 2008 | 9.032 | 9.180 | 8.303 | 8.617 | 29,445 | -0.21(-2.35%) |
Oct 28, 2008 | 7.581 | 8.884 | 7.480 | 8.825 | 38,947 | +1.35(+18.07%) |
Oct 27, 2008 | 7.415 | 7.634 | 7.166 | 7.474 | 34,290 | -0.02(-0.32%) |
Oct 24, 2008 | 7.468 | 7.782 | 7.403 | 7.498 | 64,600 | -0.72(-8.79%) |
Oct 23, 2008 | 7.794 | 8.416 | 7.403 | 8.220 | 45,784 | +0.37(+4.68%) |
Oct 22, 2008 | 7.545 | 8.528 | 7.439 | 7.853 | 21,659 | -0.08(-1.04%) |
Oct 21, 2008 | 8.457 | 8.961 | 7.924 | 7.936 | 43,673 | -0.71(-8.22%) |
Oct 20, 2008 | 8.943 | 9.032 | 8.416 | 8.647 | 40,543 | -0.50(-5.44%) |
Oct 17, 2008 | 9.121 | 9.743 | 7.764 | 9.144 | 103,779 | -0.92(-9.18%) |
Oct 16, 2008 | 8.292 | 10.07 | 7.231 | 10.07 | 47,788 | +1.72(+20.65%) |
Oct 15, 2008 | 9.470 | 9.470 | 8.262 | 8.345 | 25,465 | -0.85(-9.27%) |
Oct 14, 2008 | 10.66 | 10.66 | 9.121 | 9.198 | 16,268 | -1.45(-13.58%) |
Oct 13, 2008 | 9.281 | 10.66 | 7.782 | 10.64 | 55,626 | +2.09(+24.45%) |
Oct 10, 2008 | 8.061 | 8.884 | 5.958 | 8.552 | 92,527 | +0.37(+4.56%) |
Oct 09, 2008 | 9.885 | 9.885 | 8.179 | 8.179 | 73,529 | -1.85(-18.43%) |
Oct 08, 2008 | 9.606 | 10.66 | 9.606 | 10.03 | 81,620 | +0.23(+2.30%) |
Oct 07, 2008 | 11.59 | 11.60 | 9.636 | 9.802 | 55,359 | -1.19(-10.83%) |
Oct 06, 2008 | 11.16 | 11.85 | 10.43 | 10.99 | 34,036 | -0.46(-4.03%) |
Oct 03, 2008 | 11.24 | 12.01 | 11.24 | 11.45 | 9,627 | +0.44(+3.98%) |
Oct 02, 2008 | 11.32 | 11.63 | 11.02 | 11.02 | 19,126 | -0.37(-3.23%) |
Oct 01, 2008 | 10.56 | 11.72 | 10.56 | 11.38 | 23,179 | -0.47(-3.95%) |
Sep 30, 2008 | 12.14 | 12.14 | 11.85 | 11.85 | 34,941 | +0.01(+0.05%) |
Sep 29, 2008 | 12.73 | 12.73 | 11.60 | 11.85 | 47,923 | -0.36(-2.96%) |
Sep 26, 2008 | 11.28 | 12.73 | 11.28 | 12.21 | 60,728 | +0.46(+3.88%) |
Sep 25, 2008 | 10.89 | 12.31 | 10.89 | 11.75 | 64,013 | +1.05(+9.80%) |
Sep 24, 2008 | 11.85 | 11.85 | 10.49 | 10.70 | 35,047 | -0.15(-1.42%) |
Sep 23, 2008 | 11.02 | 11.59 | 10.62 | 10.86 | 25,034 | -0.71(-6.14%) |
Sep 22, 2008 | 13.02 | 13.02 | 11.49 | 11.57 | 24,668 | -1.76(-13.20%) |
Sep 19, 2008 | 12.23 | 13.33 | 10.67 | 13.33 | 249,019 | +2.68(+25.14%) |
Sep 18, 2008 | 9.908 | 10.66 | 9.535 | 10.65 | 128,272 | +0.95(+9.77%) |
Sep 17, 2008 | 9.826 | 10.06 | 9.417 | 9.701 | 36,774 | -0.44(-4.38%) |
Sep 16, 2008 | 9.387 | 10.15 | 9.387 | 10.15 | 95,590 | +0.76(+8.08%) |
Sep 15, 2008 | 9.470 | 9.624 | 9.387 | 9.387 | 57,644 | -0.21(-2.16%) |
Sep 12, 2008 | 8.967 | 9.683 | 8.908 | 9.595 | 95,053 | +0.11(+1.19%) |
Sep 11, 2008 | 9.695 | 9.695 | 9.393 | 9.482 | 155,759 | -0.27(-2.79%) |
Sep 10, 2008 | 10.38 | 10.42 | 9.375 | 9.754 | 218,303 | -0.53(-5.13%) |
Sep 09, 2008 | 10.36 | 10.42 | 10.28 | 10.28 | 48,496 | -0.08(-0.74%) |
Sep 08, 2008 | 11.00 | 11.02 | 10.22 | 10.36 | 50,677 | -0.51(-4.69%) |
Sep 05, 2008 | 10.83 | 11.36 | 10.77 | 10.87 | 55,113 | -0.09(-0.81%) |
Sep 04, 2008 | 10.99 | 11.10 | 10.64 | 10.96 | 54,723 | -0.12(-1.07%) |
Sep 03, 2008 | 10.35 | 11.25 | 10.35 | 11.08 | 79,528 | +0.69(+6.67%) |
Sep 02, 2008 | 10.70 | 10.93 | 10.29 | 10.38 | 8,977 | -0.02(-0.23%) |
Aug 29, 2008 | 10.59 | 10.88 | 10.40 | 10.41 | 75,241 | -0.28(-2.61%) |
Aug 28, 2008 | 10.31 | 10.74 | 10.08 | 10.68 | 114,173 | +0.31(+3.03%) |
Aug 27, 2008 | 9.867 | 10.66 | 9.867 | 10.37 | 36,693 | +0.46(+4.60%) |
Aug 26, 2008 | 9.837 | 9.966 | 9.751 | 9.914 | 49,205 | +0.05(+0.48%) |
Aug 25, 2008 | 10.25 | 10.25 | 9.837 | 9.867 | 27,430 | -0.46(-4.47%) |
Aug 22, 2008 | 10.31 | 10.34 | 10.09 | 10.33 | 18,951 | +0.06(+0.58%) |
Aug 21, 2008 | 10.55 | 10.55 | 9.571 | 10.27 | 45,797 | -0.24(-2.25%) |
Aug 20, 2008 | 10.94 | 11.05 | 10.47 | 10.51 | 21,159 | -0.40(-3.64%) |
Aug 19, 2008 | 11.05 | 11.25 | 10.83 | 10.90 | 22,358 | -0.29(-2.59%) |
Aug 18, 2008 | 11.25 | 11.25 | 11.13 | 11.19 | 43,759 | +0.02(+0.16%) |
Aug 15, 2008 | 11.47 | 11.48 | 11.06 | 11.18 | 83,418 | -0.04(-0.32%) |
Aug 14, 2008 | 11.02 | 11.29 | 10.91 | 11.21 | 34,424 | +0.00(+0.00%) |
Aug 13, 2008 | 11.04 | 11.25 | 10.77 | 11.21 | 180,126 | +0.09(+0.80%) |
Aug 12, 2008 | 11.10 | 11.25 | 11.10 | 11.12 | 19,309 | -0.04(-0.37%) |
Aug 11, 2008 | 11.03 | 11.24 | 10.27 | 11.16 | 32,666 | +0.17(+1.56%) |
Aug 08, 2008 | 10.39 | 11.20 | 10.39 | 10.99 | 45,490 | +0.57(+5.45%) |
Aug 07, 2008 | 10.38 | 10.64 | 10.08 | 10.42 | 72,239 | -0.05(-0.45%) |
Aug 06, 2008 | 10.60 | 11.23 | 10.28 | 10.47 | 93,878 | -0.17(-1.61%) |
Aug 05, 2008 | 10.76 | 11.10 | 9.902 | 10.64 | 38,961 | +0.07(+0.62%) |
Aug 04, 2008 | 10.53 | 10.80 | 9.595 | 10.58 | 35,675 | -0.38(-3.46%) |