Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.390 | 8.569 | 7.965 | 8.563 | 861,149 | +0.13(+1.50%) |
Oct 30, 2008 | 7.839 | 8.476 | 7.799 | 8.437 | 437,685 | +0.62(+7.99%) |
Oct 29, 2008 | 7.513 | 8.045 | 7.141 | 7.812 | 934,402 | -0.04(-0.51%) |
Oct 28, 2008 | 7.560 | 7.885 | 7.307 | 7.852 | 939,004 | +0.47(+6.39%) |
Oct 27, 2008 | 7.493 | 7.712 | 7.380 | 7.380 | 821,835 | -0.40(-5.12%) |
Oct 24, 2008 | 8.237 | 8.237 | 7.626 | 7.779 | 736,326 | -0.80(-9.30%) |
Oct 23, 2008 | 8.722 | 8.785 | 8.244 | 8.576 | 514,426 | -0.06(-0.69%) |
Oct 22, 2008 | 8.802 | 8.868 | 8.483 | 8.636 | 395,313 | -0.33(-3.70%) |
Oct 21, 2008 | 8.769 | 9.068 | 8.596 | 8.968 | 593,210 | +0.19(+2.20%) |
Oct 20, 2008 | 8.383 | 8.795 | 8.257 | 8.775 | 406,345 | +0.39(+4.68%) |
Oct 17, 2008 | 7.759 | 8.722 | 7.759 | 8.383 | 0 | -0.38(-4.32%) |
Oct 16, 2008 | 8.344 | 8.888 | 8.131 | 8.762 | 581,081 | +0.42(+5.02%) |
Oct 15, 2008 | 9.008 | 9.008 | 8.344 | 8.344 | 351,638 | -0.75(-8.25%) |
Oct 14, 2008 | 9.453 | 9.460 | 8.815 | 9.094 | 559,409 | -0.13(-1.44%) |
Oct 13, 2008 | 8.735 | 9.227 | 8.549 | 9.227 | 729,481 | +0.82(+9.80%) |
Oct 10, 2008 | 7.400 | 8.696 | 7.321 | 8.403 | 0 | +0.60(+7.66%) |
Oct 09, 2008 | 8.888 | 8.968 | 7.805 | 7.805 | 1,123,810 | -1.09(-12.25%) |
Oct 08, 2008 | 9.234 | 9.499 | 8.868 | 8.895 | 863,345 | -0.52(-5.50%) |
Oct 07, 2008 | 9.513 | 9.719 | 9.367 | 9.413 | 604,249 | -0.04(-0.42%) |
Oct 06, 2008 | 9.818 | 9.998 | 9.227 | 9.453 | 792,668 | -0.54(-5.39%) |
Oct 03, 2008 | 10.46 | 10.58 | 9.951 | 9.991 | 0 | -0.34(-3.28%) |
Oct 02, 2008 | 10.60 | 10.73 | 10.31 | 10.33 | 548,171 | -0.36(-3.36%) |
Oct 01, 2008 | 10.62 | 10.85 | 10.56 | 10.69 | 405,993 | -0.09(-0.80%) |
Sep 30, 2008 | 10.90 | 10.90 | 10.64 | 10.77 | 589,010 | +0.04(+0.37%) |
Sep 29, 2008 | 10.80 | 11.05 | 10.38 | 10.73 | 754,723 | -0.23(-2.06%) |
Sep 26, 2008 | 10.93 | 11.11 | 10.79 | 10.96 | 0 | -0.10(-0.90%) |
Sep 25, 2008 | 11.00 | 11.13 | 10.87 | 11.06 | 326,841 | +0.13(+1.22%) |
Sep 24, 2008 | 11.18 | 11.20 | 10.89 | 10.93 | 339,592 | -0.28(-2.49%) |
Sep 23, 2008 | 11.47 | 11.68 | 11.15 | 11.21 | 681,302 | -0.28(-2.43%) |
Sep 22, 2008 | 11.36 | 11.67 | 11.36 | 11.49 | 535,452 | +0.02(+0.17%) |
Sep 19, 2008 | 11.11 | 11.68 | 11.09 | 11.47 | 0 | +0.48(+4.35%) |
Sep 18, 2008 | 11.07 | 11.19 | 10.69 | 10.99 | 979,480 | +0.14(+1.29%) |
Sep 17, 2008 | 11.35 | 11.35 | 10.83 | 10.85 | 629,444 | -0.62(-5.39%) |
Sep 16, 2008 | 10.88 | 11.47 | 10.80 | 11.47 | 679,291 | +0.41(+3.73%) |
Sep 15, 2008 | 11.14 | 11.36 | 11.05 | 11.05 | 310,749 | -0.24(-2.12%) |
Sep 12, 2008 | 11.21 | 11.33 | 11.06 | 11.29 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 11.18 | 11.29 | 11.07 | 11.27 | 304,696 | -0.03(-0.24%) |
Sep 10, 2008 | 11.03 | 11.41 | 11.03 | 11.29 | 437,315 | +0.17(+1.55%) |
Sep 09, 2008 | 11.29 | 11.47 | 11.12 | 11.12 | 370,521 | -0.21(-1.88%) |
Sep 08, 2008 | 11.24 | 11.33 | 11.06 | 11.33 | 635,423 | +0.35(+3.14%) |
Sep 05, 2008 | 10.99 | 11.07 | 10.92 | 10.99 | 0 | -0.09(-0.78%) |
Sep 04, 2008 | 11.10 | 11.21 | 11.01 | 11.07 | 378,009 | -0.08(-0.71%) |
Sep 03, 2008 | 11.29 | 11.32 | 11.10 | 11.15 | 572,254 | -0.17(-1.52%) |
Sep 02, 2008 | 11.27 | 11.42 | 11.15 | 11.33 | 461,353 | +0.20(+1.79%) |
Aug 29, 2008 | 11.21 | 11.29 | 10.89 | 11.13 | 0 | -0.17(-1.47%) |
Aug 28, 2008 | 11.20 | 11.32 | 11.11 | 11.29 | 317,341 | +0.09(+0.83%) |
Aug 27, 2008 | 11.21 | 11.29 | 11.07 | 11.20 | 337,424 | -0.06(-0.53%) |
Aug 26, 2008 | 11.17 | 11.32 | 11.09 | 11.26 | 274,419 | +0.09(+0.83%) |
Aug 25, 2008 | 11.29 | 11.29 | 11.04 | 11.17 | 229,589 | -0.15(-1.29%) |
Aug 22, 2008 | 11.17 | 11.39 | 11.09 | 11.31 | 0 | +0.14(+1.25%) |
Aug 21, 2008 | 11.37 | 11.37 | 11.09 | 11.17 | 259,585 | -0.23(-2.04%) |
Aug 20, 2008 | 11.53 | 11.61 | 11.31 | 11.41 | 306,129 | -0.09(-0.81%) |
Aug 19, 2008 | 11.55 | 11.60 | 11.36 | 11.50 | 279,463 | -0.09(-0.75%) |
Aug 18, 2008 | 11.84 | 11.84 | 11.51 | 11.59 | 364,293 | -0.08(-0.68%) |
Aug 15, 2008 | 11.68 | 11.80 | 11.57 | 11.66 | 0 | +0.03(+0.23%) |
Aug 14, 2008 | 11.44 | 11.83 | 11.44 | 11.64 | 553,791 | +0.10(+0.86%) |
Aug 13, 2008 | 11.39 | 11.68 | 11.04 | 11.54 | 600,513 | +0.16(+1.40%) |
Aug 12, 2008 | 11.35 | 11.50 | 11.26 | 11.38 | 686,634 | +0.07(+0.59%) |
Aug 11, 2008 | 11.25 | 11.37 | 11.20 | 11.31 | 581,684 | +0.04(+0.35%) |
Aug 08, 2008 | 11.03 | 11.49 | 10.99 | 11.27 | 365,640 | +0.29(+2.60%) |
Aug 07, 2008 | 10.96 | 11.13 | 10.71 | 10.99 | 470,054 | -0.11(-1.02%) |
Aug 06, 2008 | 11.09 | 11.17 | 10.93 | 11.10 | 265,615 | +0.01(+0.06%) |
Aug 05, 2008 | 11.33 | 11.33 | 10.92 | 11.09 | 364,614 | +0.16(+1.46%) |
Aug 04, 2008 | 10.77 | 11.05 | 10.57 | 10.93 | 594,693 | +0.17(+1.54%) |