Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.721 | 8.982 | 8.631 | 8.962 | 1,981,050 | +0.13(+1.47%) |
Oct 30, 2008 | 9.025 | 9.309 | 8.654 | 8.832 | 1,987,035 | -0.08(-0.89%) |
Oct 29, 2008 | 8.907 | 9.317 | 8.678 | 8.911 | 2,460,348 | -0.09(-1.05%) |
Oct 28, 2008 | 7.984 | 9.005 | 7.787 | 9.005 | 2,211,711 | +1.28(+16.59%) |
Oct 27, 2008 | 7.653 | 8.031 | 7.653 | 7.724 | 1,906,861 | -0.26(-3.26%) |
Oct 24, 2008 | 7.491 | 8.288 | 7.219 | 7.984 | 2,093,452 | -0.21(-2.50%) |
Oct 23, 2008 | 7.960 | 8.351 | 7.740 | 8.189 | 2,292,740 | +0.32(+4.01%) |
Oct 22, 2008 | 8.138 | 8.288 | 7.724 | 7.874 | 2,013,205 | -0.39(-4.77%) |
Oct 21, 2008 | 8.773 | 8.926 | 8.067 | 8.268 | 1,637,686 | -0.19(-2.24%) |
Oct 20, 2008 | 7.803 | 8.465 | 7.704 | 8.457 | 1,425,468 | +0.70(+8.99%) |
Oct 17, 2008 | 7.716 | 8.280 | 7.424 | 7.759 | 0 | -0.10(-1.25%) |
Oct 16, 2008 | 7.704 | 7.925 | 7.136 | 7.858 | 1,996,239 | +0.17(+2.21%) |
Oct 15, 2008 | 8.536 | 8.946 | 7.688 | 7.688 | 2,105,619 | -1.27(-14.13%) |
Oct 14, 2008 | 9.376 | 9.648 | 8.414 | 8.954 | 4,598,809 | -0.21(-2.24%) |
Oct 13, 2008 | 6.462 | 9.159 | 6.462 | 9.159 | 3,167,309 | +2.86(+45.37%) |
Oct 10, 2008 | 6.659 | 6.659 | 5.382 | 6.301 | 4,325,619 | -0.45(-6.71%) |
Oct 09, 2008 | 7.192 | 7.515 | 6.703 | 6.754 | 3,597,525 | -0.34(-4.73%) |
Oct 08, 2008 | 8.307 | 8.895 | 7.089 | 7.089 | 2,362,556 | -1.19(-14.38%) |
Oct 07, 2008 | 9.498 | 9.593 | 8.280 | 8.280 | 1,404,473 | -1.18(-12.46%) |
Oct 06, 2008 | 10.36 | 10.65 | 9.001 | 9.459 | 1,867,805 | -1.30(-12.09%) |
Oct 03, 2008 | 10.67 | 11.10 | 10.57 | 10.76 | 0 | +0.20(+1.90%) |
Oct 02, 2008 | 11.20 | 11.57 | 10.41 | 10.56 | 1,059,227 | -0.68(-6.03%) |
Oct 01, 2008 | 11.63 | 11.73 | 10.48 | 11.24 | 2,561,548 | -0.39(-3.39%) |
Sep 30, 2008 | 11.24 | 11.63 | 10.93 | 11.63 | 2,140,853 | +0.89(+8.26%) |
Sep 29, 2008 | 11.43 | 11.74 | 10.74 | 10.74 | 1,761,969 | -0.62(-5.48%) |
Sep 26, 2008 | 10.35 | 11.43 | 10.35 | 11.37 | 0 | -0.08(-0.69%) |
Sep 25, 2008 | 11.94 | 11.94 | 11.34 | 11.45 | 847,687 | -0.19(-1.59%) |
Sep 24, 2008 | 11.49 | 11.83 | 11.05 | 11.63 | 1,803,964 | +0.12(+1.03%) |
Sep 23, 2008 | 11.28 | 11.72 | 11.10 | 11.51 | 1,521,946 | +0.18(+1.56%) |
Sep 22, 2008 | 12.12 | 12.60 | 11.11 | 11.34 | 1,976,403 | -1.28(-10.16%) |
Sep 19, 2008 | 11.27 | 12.62 | 10.73 | 12.62 | 0 | +2.37(+23.12%) |
Sep 18, 2008 | 10.59 | 10.60 | 9.691 | 10.25 | 3,592,699 | -0.17(-1.66%) |
Sep 17, 2008 | 11.14 | 11.44 | 10.42 | 10.42 | 2,430,113 | -0.86(-7.65%) |
Sep 16, 2008 | 10.68 | 11.33 | 10.26 | 11.28 | 2,554,220 | +0.37(+3.36%) |
Sep 15, 2008 | 10.65 | 11.45 | 10.65 | 10.92 | 2,320,579 | -0.43(-3.75%) |
Sep 12, 2008 | 11.26 | 11.45 | 11.19 | 11.34 | 1,077,899 | -0.01(-0.07%) |
Sep 11, 2008 | 11.26 | 11.40 | 10.86 | 11.35 | 2,014,252 | -0.08(-0.69%) |
Sep 10, 2008 | 11.41 | 11.53 | 11.20 | 11.43 | 1,798,199 | +0.11(+0.98%) |
Sep 09, 2008 | 11.67 | 11.76 | 11.32 | 11.32 | 2,256,713 | -0.42(-3.59%) |
Sep 08, 2008 | 11.83 | 11.93 | 11.50 | 11.74 | 1,860,965 | +0.16(+1.40%) |
Sep 05, 2008 | 11.34 | 11.60 | 11.23 | 11.58 | 0 | +0.16(+1.38%) |
Sep 04, 2008 | 11.58 | 11.63 | 11.42 | 11.42 | 1,775,900 | -0.26(-2.19%) |
Sep 03, 2008 | 11.38 | 11.68 | 11.33 | 11.68 | 2,432,213 | +0.30(+2.60%) |
Sep 02, 2008 | 11.33 | 11.43 | 11.23 | 11.38 | 1,586,273 | +0.13(+1.19%) |
Aug 29, 2008 | 11.32 | 11.32 | 11.21 | 11.25 | 0 | -0.12(-1.07%) |
Aug 28, 2008 | 11.11 | 11.37 | 11.10 | 11.37 | 1,613,635 | +0.30(+2.74%) |
Aug 27, 2008 | 11.02 | 11.09 | 10.95 | 11.07 | 1,485,573 | +0.03(+0.29%) |
Aug 26, 2008 | 10.77 | 11.04 | 10.76 | 11.04 | 1,504,336 | +0.26(+2.45%) |
Aug 25, 2008 | 10.85 | 10.91 | 10.73 | 10.77 | 1,237,781 | -0.26(-2.32%) |
Aug 22, 2008 | 10.90 | 11.09 | 10.77 | 11.03 | 0 | +0.19(+1.78%) |
Aug 21, 2008 | 11.03 | 11.03 | 10.79 | 10.83 | 1,451,404 | -0.28(-2.52%) |
Aug 20, 2008 | 10.94 | 11.12 | 10.86 | 11.11 | 1,260,052 | +0.10(+0.90%) |
Aug 19, 2008 | 10.99 | 11.20 | 10.97 | 11.02 | 1,360,730 | -0.15(-1.38%) |
Aug 18, 2008 | 11.24 | 11.24 | 11.08 | 11.17 | 1,346,443 | -0.07(-0.67%) |
Aug 15, 2008 | 11.13 | 11.30 | 11.09 | 11.24 | 0 | +0.11(+0.99%) |
Aug 14, 2008 | 10.87 | 11.15 | 10.76 | 11.13 | 1,149,422 | +0.21(+1.95%) |
Aug 13, 2008 | 11.03 | 11.07 | 10.82 | 10.92 | 1,740,933 | -0.21(-1.88%) |
Aug 12, 2008 | 11.30 | 11.31 | 11.09 | 11.13 | 1,860,871 | -0.26(-2.25%) |
Aug 11, 2008 | 11.42 | 11.59 | 11.26 | 11.39 | 1,732,824 | -0.11(-0.93%) |
Aug 08, 2008 | 11.17 | 11.50 | 11.13 | 11.49 | 1,497,727 | +0.31(+2.75%) |
Aug 07, 2008 | 11.51 | 11.51 | 11.16 | 11.19 | 1,280,018 | -0.36(-3.11%) |
Aug 06, 2008 | 11.71 | 11.71 | 11.51 | 11.54 | 1,423,508 | -0.21(-1.81%) |
Aug 05, 2008 | 11.76 | 11.76 | 11.49 | 11.76 | 2,291,003 | +0.05(+0.40%) |
Aug 04, 2008 | 11.77 | 11.82 | 11.52 | 11.71 | 1,965,766 | -0.07(-0.60%) |