Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.176 | 10.14 | 8.810 | 9.790 | 111,979 | +0.48(+5.11%) |
Oct 30, 2008 | 8.803 | 9.320 | 8.713 | 9.314 | 131,364 | +0.75(+8.70%) |
Oct 29, 2008 | 8.258 | 8.762 | 7.796 | 8.569 | 112,532 | +0.29(+3.50%) |
Oct 28, 2008 | 7.265 | 8.334 | 6.906 | 8.279 | 169,055 | +1.08(+15.05%) |
Oct 27, 2008 | 7.361 | 7.775 | 6.982 | 7.196 | 144,678 | -0.42(-5.53%) |
Oct 24, 2008 | 6.947 | 7.823 | 6.727 | 7.616 | 102,645 | -0.28(-3.50%) |
Oct 23, 2008 | 7.423 | 7.892 | 7.051 | 7.892 | 98,362 | +0.30(+4.00%) |
Oct 22, 2008 | 8.072 | 8.562 | 7.396 | 7.589 | 99,658 | -0.70(-8.41%) |
Oct 21, 2008 | 8.713 | 8.796 | 8.265 | 8.286 | 62,022 | -0.53(-6.03%) |
Oct 20, 2008 | 8.920 | 9.652 | 7.948 | 8.817 | 150,619 | -0.05(-0.54%) |
Oct 17, 2008 | 8.796 | 9.617 | 8.155 | 8.865 | 161,537 | -0.16(-1.76%) |
Oct 16, 2008 | 7.589 | 9.396 | 7.589 | 9.024 | 140,109 | +1.43(+18.80%) |
Oct 15, 2008 | 8.982 | 9.638 | 7.589 | 7.596 | 71,693 | -1.58(-17.22%) |
Oct 14, 2008 | 9.389 | 9.631 | 8.720 | 9.176 | 100,143 | -0.13(-1.41%) |
Oct 13, 2008 | 9.148 | 9.797 | 8.451 | 9.307 | 164,104 | +0.47(+5.31%) |
Oct 10, 2008 | 6.720 | 8.838 | 5.216 | 8.838 | 317,414 | +1.95(+28.23%) |
Oct 09, 2008 | 8.341 | 8.624 | 6.892 | 6.892 | 127,924 | -1.19(-14.69%) |
Oct 08, 2008 | 7.741 | 8.831 | 7.589 | 8.079 | 111,703 | -0.07(-0.85%) |
Oct 07, 2008 | 8.355 | 8.927 | 8.030 | 8.148 | 157,309 | -0.06(-0.76%) |
Oct 06, 2008 | 8.548 | 8.548 | 7.175 | 8.210 | 181,825 | -0.54(-6.15%) |
Oct 03, 2008 | 9.645 | 9.659 | 8.431 | 8.748 | 308,218 | -0.77(-8.05%) |
Oct 02, 2008 | 10.57 | 10.57 | 9.486 | 9.514 | 114,560 | -0.92(-8.80%) |
Oct 01, 2008 | 11.65 | 12.00 | 9.348 | 10.43 | 203,373 | -1.31(-11.16%) |
Sep 30, 2008 | 11.73 | 11.89 | 10.59 | 11.74 | 190,634 | -0.41(-3.35%) |
Sep 29, 2008 | 12.56 | 13.62 | 10.60 | 12.15 | 266,387 | -0.66(-5.17%) |
Sep 26, 2008 | 14.25 | 14.25 | 12.07 | 12.81 | 157,400 | -1.59(-11.06%) |
Sep 25, 2008 | 14.17 | 14.61 | 14.15 | 14.40 | 33,320 | +0.26(+1.85%) |
Sep 24, 2008 | 14.49 | 14.65 | 13.98 | 14.14 | 32,052 | -0.34(-2.38%) |
Sep 23, 2008 | 14.40 | 14.63 | 13.46 | 14.49 | 86,944 | +0.08(+0.53%) |
Sep 22, 2008 | 15.30 | 15.65 | 14.09 | 14.41 | 82,552 | -1.44(-9.09%) |
Sep 19, 2008 | 15.95 | 16.50 | 15.18 | 15.85 | 371,671 | -0.15(-0.95%) |
Sep 18, 2008 | 14.64 | 16.01 | 13.48 | 16.01 | 220,662 | +1.07(+7.16%) |
Sep 17, 2008 | 14.96 | 15.00 | 12.08 | 14.94 | 217,887 | -0.30(-1.95%) |
Sep 16, 2008 | 14.71 | 15.73 | 14.49 | 15.23 | 122,542 | +0.41(+2.75%) |
Sep 15, 2008 | 14.97 | 15.72 | 14.54 | 14.83 | 37,923 | -0.08(-0.51%) |
Sep 12, 2008 | 15.40 | 15.46 | 14.53 | 14.90 | 31,746 | -0.30(-1.95%) |
Sep 11, 2008 | 15.46 | 15.46 | 14.63 | 15.20 | 52,468 | -0.32(-2.09%) |
Sep 10, 2008 | 15.56 | 15.61 | 15.27 | 15.52 | 42,129 | +0.40(+2.65%) |
Sep 09, 2008 | 15.52 | 15.56 | 15.12 | 15.12 | 34,022 | -0.37(-2.40%) |
Sep 08, 2008 | 15.09 | 15.70 | 14.67 | 15.50 | 64,732 | +0.84(+5.74%) |
Sep 05, 2008 | 14.68 | 15.00 | 14.36 | 14.65 | 86,973 | -0.15(-1.03%) |
Sep 04, 2008 | 15.54 | 15.54 | 14.57 | 14.81 | 33,899 | -0.50(-3.29%) |
Sep 03, 2008 | 14.87 | 15.63 | 14.59 | 15.31 | 65,548 | +0.44(+2.97%) |
Sep 02, 2008 | 16.07 | 16.13 | 14.49 | 14.87 | 73,126 | -1.00(-6.30%) |
Aug 29, 2008 | 15.44 | 15.87 | 15.44 | 15.87 | 38,979 | +0.55(+3.60%) |
Aug 28, 2008 | 15.11 | 15.47 | 14.50 | 15.32 | 52,113 | +0.21(+1.37%) |
Aug 27, 2008 | 15.12 | 15.76 | 14.83 | 15.11 | 38,162 | +0.05(+0.32%) |
Aug 26, 2008 | 15.14 | 15.71 | 15.05 | 15.06 | 23,158 | +0.02(+0.14%) |
Aug 25, 2008 | 16.20 | 16.20 | 15.04 | 15.04 | 41,191 | -0.83(-5.22%) |
Aug 22, 2008 | 15.34 | 16.12 | 15.17 | 15.87 | 36,959 | +0.63(+4.17%) |
Aug 21, 2008 | 15.54 | 15.54 | 14.78 | 15.23 | 69,671 | -0.14(-0.94%) |
Aug 20, 2008 | 15.46 | 15.72 | 15.09 | 15.38 | 44,453 | -0.02(-0.13%) |
Aug 19, 2008 | 14.45 | 15.71 | 14.32 | 15.40 | 44,203 | +0.99(+6.85%) |
Aug 18, 2008 | 15.75 | 15.75 | 14.14 | 14.41 | 60,861 | -1.16(-7.44%) |
Aug 15, 2008 | 15.47 | 15.81 | 15.01 | 15.57 | 116,394 | +0.29(+1.90%) |
Aug 14, 2008 | 15.87 | 15.87 | 15.18 | 15.28 | 63,268 | -0.64(-4.03%) |
Aug 13, 2008 | 14.49 | 16.18 | 13.85 | 15.92 | 138,772 | +1.44(+9.90%) |
Aug 12, 2008 | 14.29 | 14.49 | 13.76 | 14.49 | 67,665 | +0.11(+0.77%) |
Aug 11, 2008 | 14.49 | 14.49 | 13.71 | 14.38 | 72,973 | +0.03(+0.19%) |
Aug 08, 2008 | 13.46 | 14.49 | 13.39 | 14.35 | 49,120 | +0.55(+4.00%) |
Aug 07, 2008 | 13.68 | 14.43 | 13.65 | 13.80 | 79,951 | +0.03(+0.25%) |
Aug 06, 2008 | 14.25 | 14.25 | 13.15 | 13.76 | 84,721 | -0.37(-2.59%) |
Aug 05, 2008 | 13.65 | 14.23 | 13.40 | 14.13 | 107,100 | +0.67(+4.97%) |
Aug 04, 2008 | 13.83 | 14.15 | 13.25 | 13.46 | 75,376 | -0.59(-4.17%) |