Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.078 | 9.470 | 9.002 | 9.354 | 610,016 | +0.20(+2.19%) |
Oct 30, 2008 | 9.015 | 9.617 | 8.980 | 9.154 | 1,059,356 | +0.34(+3.84%) |
Oct 29, 2008 | 8.601 | 9.243 | 8.209 | 8.815 | 778,405 | +0.21(+2.38%) |
Oct 28, 2008 | 8.106 | 8.646 | 7.647 | 8.610 | 874,685 | +0.68(+8.60%) |
Oct 27, 2008 | 7.416 | 8.347 | 7.353 | 7.928 | 1,077,801 | +0.42(+5.58%) |
Oct 24, 2008 | 6.685 | 7.732 | 6.587 | 7.509 | 1,366,662 | -0.03(-0.35%) |
Oct 23, 2008 | 7.817 | 7.941 | 7.460 | 7.536 | 1,209,479 | -0.34(-4.36%) |
Oct 22, 2008 | 8.222 | 8.543 | 7.785 | 7.879 | 679,921 | -0.41(-4.95%) |
Oct 21, 2008 | 8.485 | 8.695 | 8.249 | 8.289 | 657,928 | -0.38(-4.37%) |
Oct 20, 2008 | 8.494 | 8.766 | 8.494 | 8.668 | 791,709 | +0.28(+3.35%) |
Oct 17, 2008 | 9.113 | 9.113 | 8.338 | 8.387 | 1,064,835 | -0.42(-4.76%) |
Oct 16, 2008 | 8.316 | 8.900 | 8.213 | 8.806 | 1,208,177 | +0.51(+6.18%) |
Oct 15, 2008 | 9.408 | 9.871 | 8.227 | 8.293 | 985,070 | -1.25(-13.08%) |
Oct 14, 2008 | 10.36 | 10.36 | 9.323 | 9.541 | 704,678 | -0.65(-6.34%) |
Oct 13, 2008 | 9.978 | 10.28 | 9.367 | 10.19 | 1,095,460 | +0.36(+3.67%) |
Oct 10, 2008 | 8.298 | 10.07 | 8.227 | 9.827 | 1,494,209 | +1.19(+13.72%) |
Oct 09, 2008 | 8.958 | 9.350 | 8.588 | 8.641 | 624,662 | -0.31(-3.48%) |
Oct 08, 2008 | 8.703 | 9.207 | 8.387 | 8.953 | 1,440,660 | +0.04(+0.40%) |
Oct 07, 2008 | 9.359 | 9.987 | 8.891 | 8.917 | 855,968 | -0.51(-5.39%) |
Oct 06, 2008 | 9.920 | 10.03 | 9.171 | 9.425 | 860,847 | -0.62(-6.17%) |
Oct 03, 2008 | 10.01 | 10.47 | 10.01 | 10.04 | 712,417 | +0.20(+1.99%) |
Oct 02, 2008 | 10.47 | 10.47 | 9.720 | 9.849 | 776,466 | -0.68(-6.44%) |
Oct 01, 2008 | 10.67 | 10.96 | 10.21 | 10.53 | 535,598 | -0.21(-1.99%) |
Sep 30, 2008 | 10.41 | 10.83 | 10.19 | 10.74 | 942,640 | +0.44(+4.24%) |
Sep 29, 2008 | 11.32 | 11.41 | 10.12 | 10.30 | 755,256 | -1.12(-9.79%) |
Sep 26, 2008 | 11.17 | 11.52 | 10.97 | 11.42 | 992,352 | +0.17(+1.55%) |
Sep 25, 2008 | 10.60 | 11.32 | 10.60 | 11.25 | 1,200,909 | +0.75(+7.13%) |
Sep 24, 2008 | 10.64 | 10.78 | 10.50 | 10.50 | 609,141 | -0.15(-1.42%) |
Sep 23, 2008 | 10.97 | 11.03 | 10.65 | 10.65 | 1,223,095 | -0.34(-3.12%) |
Sep 22, 2008 | 11.32 | 12.48 | 10.96 | 10.99 | 1,360,150 | -0.35(-3.06%) |
Sep 19, 2008 | 11.39 | 13.31 | 11.02 | 11.34 | 2,297,214 | +0.21(+1.92%) |
Sep 18, 2008 | 10.45 | 11.28 | 10.41 | 11.13 | 1,503,052 | +0.88(+8.61%) |
Sep 17, 2008 | 9.916 | 10.40 | 9.804 | 10.25 | 1,183,948 | +0.22(+2.22%) |
Sep 16, 2008 | 10.09 | 10.58 | 9.710 | 10.02 | 1,412,527 | -0.09(-0.88%) |
Sep 15, 2008 | 10.48 | 10.53 | 10.11 | 10.11 | 1,365,730 | -0.44(-4.14%) |
Sep 12, 2008 | 11.05 | 11.15 | 10.49 | 10.55 | 1,761,705 | -0.75(-6.63%) |
Sep 11, 2008 | 11.14 | 11.32 | 11.13 | 11.30 | 666,397 | +0.07(+0.64%) |
Sep 10, 2008 | 10.99 | 11.39 | 10.84 | 11.23 | 888,584 | +0.40(+3.66%) |
Sep 09, 2008 | 11.24 | 11.30 | 10.59 | 10.83 | 2,039,436 | -0.43(-3.80%) |
Sep 08, 2008 | 11.90 | 12.21 | 11.23 | 11.26 | 1,033,324 | -0.31(-2.66%) |
Sep 05, 2008 | 11.40 | 11.71 | 11.07 | 11.56 | 764,340 | +0.16(+1.37%) |
Sep 04, 2008 | 11.68 | 11.80 | 11.11 | 11.41 | 1,935,311 | -0.34(-2.88%) |
Sep 03, 2008 | 12.84 | 12.96 | 11.66 | 11.75 | 1,075,438 | -1.15(-8.91%) |
Sep 02, 2008 | 13.25 | 13.33 | 12.83 | 12.90 | 489,037 | -0.22(-1.67%) |
Aug 29, 2008 | 13.45 | 13.53 | 13.00 | 13.12 | 382,342 | -0.40(-2.94%) |
Aug 28, 2008 | 13.27 | 13.71 | 13.11 | 13.51 | 527,634 | +0.11(+0.80%) |
Aug 27, 2008 | 13.15 | 13.69 | 12.98 | 13.41 | 338,812 | +0.25(+1.86%) |
Aug 26, 2008 | 13.10 | 13.28 | 12.99 | 13.16 | 348,670 | +0.10(+0.75%) |
Aug 25, 2008 | 13.49 | 13.51 | 12.98 | 13.06 | 574,625 | -0.41(-3.08%) |
Aug 22, 2008 | 13.16 | 13.54 | 13.16 | 13.48 | 320,940 | +0.41(+3.14%) |
Aug 21, 2008 | 13.09 | 13.36 | 12.89 | 13.07 | 439,895 | -0.09(-0.71%) |
Aug 20, 2008 | 13.21 | 13.45 | 13.08 | 13.16 | 442,650 | +0.06(+0.48%) |
Aug 19, 2008 | 13.19 | 13.20 | 13.01 | 13.10 | 630,379 | -0.32(-2.36%) |
Aug 18, 2008 | 13.50 | 13.66 | 13.23 | 13.41 | 533,861 | -0.09(-0.66%) |
Aug 15, 2008 | 13.36 | 13.53 | 13.23 | 13.50 | 656,589 | +0.27(+2.02%) |
Aug 14, 2008 | 13.20 | 13.35 | 13.07 | 13.24 | 677,073 | -0.06(-0.44%) |
Aug 13, 2008 | 13.18 | 13.37 | 13.08 | 13.29 | 530,655 | +0.05(+0.40%) |
Aug 12, 2008 | 13.15 | 13.29 | 12.67 | 13.24 | 514,110 | +0.00(+0.03%) |
Aug 11, 2008 | 12.52 | 13.26 | 12.33 | 13.24 | 689,307 | +0.67(+5.36%) |
Aug 08, 2008 | 12.26 | 12.57 | 12.01 | 12.56 | 477,721 | +0.33(+2.70%) |
Aug 07, 2008 | 11.71 | 12.26 | 11.64 | 12.23 | 664,997 | +0.45(+3.78%) |
Aug 06, 2008 | 11.62 | 11.83 | 11.54 | 11.79 | 848,094 | +0.10(+0.84%) |
Aug 05, 2008 | 11.64 | 11.86 | 11.59 | 11.69 | 991,546 | +0.05(+0.46%) |
Aug 04, 2008 | 12.08 | 12.08 | 11.58 | 11.64 | 1,549,288 | -0.49(-4.04%) |