Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.351 | 10.01 | 9.351 | 9.995 | 72,836 | +0.58(+6.21%) |
Oct 30, 2008 | 8.706 | 9.489 | 8.537 | 9.411 | 162,250 | +1.02(+12.13%) |
Oct 29, 2008 | 8.375 | 8.748 | 8.128 | 8.393 | 53,526 | +0.01(+0.07%) |
Oct 28, 2008 | 8.284 | 8.435 | 7.838 | 8.387 | 100,473 | +0.39(+4.82%) |
Oct 27, 2008 | 8.320 | 8.483 | 8.001 | 8.001 | 91,271 | -0.42(-5.01%) |
Oct 24, 2008 | 9.037 | 9.043 | 8.185 | 8.423 | 113,059 | -0.71(-7.78%) |
Oct 23, 2008 | 9.224 | 9.676 | 9.073 | 9.134 | 72,242 | -0.20(-2.19%) |
Oct 22, 2008 | 9.561 | 9.742 | 9.302 | 9.339 | 37,532 | -0.49(-5.02%) |
Oct 21, 2008 | 9.399 | 10.06 | 9.170 | 9.833 | 73,209 | +0.20(+2.06%) |
Oct 20, 2008 | 9.754 | 9.760 | 9.417 | 9.634 | 63,541 | +0.04(+0.44%) |
Oct 17, 2008 | 9.754 | 10.24 | 9.477 | 9.592 | 88,214 | -0.71(-6.90%) |
Oct 16, 2008 | 9.736 | 10.30 | 9.085 | 10.30 | 80,164 | +0.66(+6.87%) |
Oct 15, 2008 | 9.555 | 10.09 | 9.429 | 9.640 | 151,742 | -0.25(-2.50%) |
Oct 14, 2008 | 10.24 | 10.33 | 9.443 | 9.887 | 86,071 | -0.14(-1.44%) |
Oct 13, 2008 | 9.610 | 10.03 | 9.441 | 10.03 | 85,718 | +0.84(+9.11%) |
Oct 10, 2008 | 8.471 | 9.308 | 7.393 | 9.194 | 146,423 | +0.41(+4.66%) |
Oct 09, 2008 | 9.742 | 9.742 | 8.784 | 8.784 | 99,708 | -0.72(-7.55%) |
Oct 08, 2008 | 9.224 | 9.640 | 9.104 | 9.501 | 96,043 | -0.08(-0.82%) |
Oct 07, 2008 | 9.387 | 10.09 | 9.375 | 9.580 | 33,796 | -0.05(-0.50%) |
Oct 06, 2008 | 9.326 | 9.766 | 8.989 | 9.628 | 89,636 | +0.07(+0.76%) |
Oct 03, 2008 | 10.58 | 10.90 | 9.411 | 9.555 | 55,768 | -1.02(-9.63%) |
Oct 02, 2008 | 11.34 | 11.34 | 10.54 | 10.57 | 25,220 | -0.34(-3.15%) |
Oct 01, 2008 | 11.10 | 11.74 | 10.37 | 10.92 | 24,159 | +0.00(+0.00%) |
Sep 30, 2008 | 10.75 | 10.93 | 10.71 | 10.92 | 35,595 | +0.20(+1.91%) |
Sep 29, 2008 | 10.86 | 11.37 | 10.70 | 10.71 | 32,322 | -0.66(-5.78%) |
Sep 26, 2008 | 10.85 | 11.45 | 10.78 | 11.37 | 26,037 | +0.12(+1.07%) |
Sep 25, 2008 | 11.18 | 11.50 | 10.92 | 11.25 | 25,155 | +0.04(+0.38%) |
Sep 24, 2008 | 11.72 | 11.72 | 10.90 | 11.21 | 41,202 | +0.09(+0.81%) |
Sep 23, 2008 | 11.75 | 11.75 | 10.72 | 11.12 | 44,188 | +0.28(+2.61%) |
Sep 22, 2008 | 12.53 | 13.86 | 10.62 | 10.83 | 141,191 | -1.22(-10.10%) |
Sep 19, 2008 | 13.25 | 13.56 | 11.66 | 12.05 | 264,661 | +0.12(+1.01%) |
Sep 18, 2008 | 11.03 | 11.97 | 10.32 | 11.93 | 139,007 | +1.22(+11.36%) |
Sep 17, 2008 | 11.58 | 11.58 | 10.71 | 10.71 | 69,842 | -1.14(-9.61%) |
Sep 16, 2008 | 10.90 | 11.85 | 10.90 | 11.85 | 93,611 | +1.00(+9.22%) |
Sep 15, 2008 | 11.39 | 11.59 | 10.85 | 10.85 | 77,998 | -0.60(-5.26%) |
Sep 12, 2008 | 11.42 | 11.52 | 11.38 | 11.45 | 129,828 | -0.08(-0.73%) |
Sep 11, 2008 | 11.29 | 11.57 | 11.16 | 11.54 | 105,774 | +0.06(+0.52%) |
Sep 10, 2008 | 11.69 | 11.69 | 11.37 | 11.48 | 32,877 | +0.03(+0.26%) |
Sep 09, 2008 | 11.93 | 11.93 | 11.38 | 11.45 | 118,337 | -0.46(-3.89%) |
Sep 08, 2008 | 11.77 | 12.00 | 11.36 | 11.91 | 43,403 | +0.30(+2.54%) |
Sep 05, 2008 | 11.24 | 11.71 | 11.04 | 11.62 | 96,119 | +0.30(+2.66%) |
Sep 04, 2008 | 11.35 | 11.51 | 11.20 | 11.31 | 99,822 | -0.16(-1.42%) |
Sep 03, 2008 | 11.44 | 11.51 | 11.33 | 11.48 | 53,649 | +0.04(+0.37%) |
Sep 02, 2008 | 11.14 | 11.44 | 10.67 | 11.44 | 123,552 | +0.56(+5.15%) |
Aug 29, 2008 | 11.00 | 11.04 | 10.71 | 10.87 | 49,393 | -0.15(-1.37%) |
Aug 28, 2008 | 10.84 | 11.03 | 10.46 | 11.03 | 62,162 | +0.33(+3.04%) |
Aug 27, 2008 | 10.56 | 10.73 | 10.40 | 10.70 | 42,095 | +0.19(+1.83%) |
Aug 26, 2008 | 10.33 | 10.54 | 10.22 | 10.51 | 81,040 | +0.15(+1.45%) |
Aug 25, 2008 | 10.71 | 10.71 | 10.12 | 10.36 | 133,564 | -0.38(-3.53%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.53 | 10.74 | 38,970 | +0.07(+0.62%) |
Aug 21, 2008 | 10.83 | 10.83 | 10.60 | 10.67 | 43,406 | -0.20(-1.88%) |
Aug 20, 2008 | 10.89 | 11.16 | 10.84 | 10.87 | 40,563 | +0.01(+0.06%) |
Aug 19, 2008 | 11.33 | 11.41 | 10.86 | 10.87 | 87,596 | -0.54(-4.75%) |
Aug 18, 2008 | 11.69 | 11.89 | 11.41 | 11.41 | 45,101 | -0.30(-2.52%) |
Aug 15, 2008 | 11.33 | 12.00 | 11.30 | 11.71 | 160,991 | +0.58(+5.20%) |
Aug 14, 2008 | 11.30 | 11.36 | 11.10 | 11.13 | 47,747 | -0.20(-1.81%) |
Aug 13, 2008 | 11.53 | 11.90 | 11.23 | 11.33 | 115,919 | -0.25(-2.13%) |
Aug 12, 2008 | 11.80 | 11.80 | 11.29 | 11.58 | 67,357 | -0.21(-1.79%) |
Aug 11, 2008 | 11.34 | 11.86 | 11.13 | 11.79 | 70,715 | +0.49(+4.32%) |
Aug 08, 2008 | 10.75 | 11.33 | 10.75 | 11.30 | 56,685 | +0.58(+5.39%) |
Aug 07, 2008 | 10.95 | 11.38 | 10.68 | 10.72 | 63,418 | -0.38(-3.42%) |
Aug 06, 2008 | 11.01 | 11.21 | 10.87 | 11.10 | 69,468 | -0.02(-0.22%) |
Aug 05, 2008 | 11.05 | 11.30 | 10.84 | 11.13 | 273,229 | +0.19(+1.76%) |
Aug 04, 2008 | 10.81 | 11.13 | 10.43 | 10.94 | 141,863 | +0.08(+0.72%) |