Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.63 | 10.98 | 10.45 | 10.87 | 104,168 | +0.19(+1.77%) |
Oct 30, 2008 | 10.03 | 10.68 | 9.922 | 10.68 | 116,071 | +0.76(+7.62%) |
Oct 29, 2008 | 9.528 | 10.23 | 9.502 | 9.922 | 250,845 | +0.49(+5.18%) |
Oct 28, 2008 | 9.444 | 9.633 | 9.114 | 9.434 | 149,018 | +0.17(+1.81%) |
Oct 27, 2008 | 9.114 | 9.549 | 9.114 | 9.266 | 72,180 | -0.03(-0.34%) |
Oct 24, 2008 | 8.925 | 9.607 | 8.919 | 9.297 | 148,427 | +0.31(+3.51%) |
Oct 23, 2008 | 9.439 | 10.23 | 8.935 | 8.982 | 138,495 | -0.61(-6.35%) |
Oct 22, 2008 | 9.455 | 9.817 | 8.956 | 9.591 | 147,913 | -0.15(-1.56%) |
Oct 21, 2008 | 10.48 | 10.63 | 9.670 | 9.744 | 176,956 | -0.57(-5.55%) |
Oct 20, 2008 | 9.450 | 10.76 | 9.318 | 10.32 | 161,995 | +0.98(+10.46%) |
Oct 17, 2008 | 8.284 | 9.686 | 8.069 | 9.339 | 144,376 | +0.85(+10.02%) |
Oct 16, 2008 | 7.717 | 8.562 | 7.717 | 8.489 | 90,748 | +0.72(+9.33%) |
Oct 15, 2008 | 8.389 | 8.410 | 7.644 | 7.764 | 163,437 | -0.64(-7.56%) |
Oct 14, 2008 | 8.505 | 9.418 | 8.090 | 8.400 | 211,902 | -0.01(-0.12%) |
Oct 13, 2008 | 7.696 | 8.961 | 7.606 | 8.410 | 211,478 | +1.51(+21.92%) |
Oct 10, 2008 | 6.882 | 7.470 | 5.512 | 6.898 | 361,201 | -0.25(-3.52%) |
Oct 09, 2008 | 7.460 | 8.342 | 7.035 | 7.150 | 205,460 | -0.13(-1.80%) |
Oct 08, 2008 | 6.987 | 7.869 | 6.830 | 7.281 | 333,910 | -0.27(-3.61%) |
Oct 07, 2008 | 8.195 | 8.925 | 7.245 | 7.554 | 173,527 | -0.47(-5.82%) |
Oct 06, 2008 | 9.229 | 9.229 | 7.890 | 8.022 | 153,923 | -1.28(-13.72%) |
Oct 03, 2008 | 9.103 | 9.765 | 8.862 | 9.297 | 86,384 | +0.37(+4.18%) |
Oct 02, 2008 | 10.24 | 10.30 | 8.825 | 8.925 | 131,544 | -1.28(-12.51%) |
Oct 01, 2008 | 10.72 | 11.13 | 10.20 | 10.20 | 79,906 | -0.31(-3.00%) |
Sep 30, 2008 | 11.01 | 11.26 | 10.20 | 10.52 | 62,370 | +0.28(+2.72%) |
Sep 29, 2008 | 11.85 | 11.85 | 4.951 | 10.24 | 185,968 | -0.77(-6.97%) |
Sep 26, 2008 | 10.87 | 11.13 | 10.82 | 11.00 | 99,983 | -0.28(-2.51%) |
Sep 25, 2008 | 11.32 | 11.71 | 10.90 | 11.29 | 74,576 | +0.24(+2.19%) |
Sep 24, 2008 | 11.19 | 11.72 | 10.58 | 11.05 | 120,369 | +0.12(+1.06%) |
Sep 23, 2008 | 11.55 | 11.62 | 10.81 | 10.93 | 91,114 | -0.62(-5.36%) |
Sep 22, 2008 | 11.79 | 12.00 | 11.28 | 11.55 | 71,860 | +0.15(+1.34%) |
Sep 19, 2008 | 10.13 | 11.60 | 10.13 | 11.40 | 200,193 | +1.56(+15.85%) |
Sep 18, 2008 | 10.17 | 10.41 | 9.334 | 9.838 | 282,854 | -0.28(-2.80%) |
Sep 17, 2008 | 10.97 | 10.97 | 10.03 | 10.12 | 184,808 | -0.95(-8.54%) |
Sep 16, 2008 | 11.34 | 11.62 | 10.56 | 11.07 | 195,827 | -0.33(-2.86%) |
Sep 15, 2008 | 12.32 | 12.60 | 11.29 | 11.39 | 102,711 | -1.66(-12.75%) |
Sep 12, 2008 | 11.82 | 13.14 | 11.82 | 13.06 | 89,967 | +1.11(+9.32%) |
Sep 11, 2008 | 12.13 | 12.53 | 11.68 | 11.94 | 121,411 | -0.54(-4.33%) |
Sep 10, 2008 | 12.07 | 12.52 | 11.71 | 12.48 | 98,118 | +0.58(+4.90%) |
Sep 09, 2008 | 12.55 | 12.55 | 11.69 | 11.90 | 169,794 | -0.70(-5.54%) |
Sep 08, 2008 | 13.34 | 13.47 | 12.34 | 12.60 | 122,115 | -0.66(-4.95%) |
Sep 05, 2008 | 12.77 | 13.34 | 12.38 | 13.26 | 89,221 | +0.16(+1.24%) |
Sep 04, 2008 | 13.44 | 14.04 | 12.52 | 13.09 | 111,860 | -0.30(-2.23%) |
Sep 03, 2008 | 13.92 | 14.03 | 12.98 | 13.39 | 241,696 | -0.47(-3.37%) |
Sep 02, 2008 | 10.03 | 14.89 | 13.62 | 13.86 | 204,432 | -0.89(-6.05%) |
Aug 29, 2008 | 14.69 | 14.93 | 14.32 | 14.75 | 46,704 | +0.06(+0.43%) |
Aug 28, 2008 | 14.86 | 14.87 | 14.44 | 14.69 | 31,643 | +0.02(+0.11%) |
Aug 27, 2008 | 14.80 | 14.83 | 14.39 | 14.67 | 39,965 | -0.07(-0.50%) |
Aug 26, 2008 | 14.36 | 14.83 | 14.34 | 14.75 | 36,710 | +0.32(+2.18%) |
Aug 25, 2008 | 14.59 | 14.70 | 14.34 | 14.43 | 18,223 | -0.17(-1.15%) |
Aug 22, 2008 | 14.42 | 14.79 | 14.42 | 14.60 | 44,106 | +0.12(+0.80%) |
Aug 21, 2008 | 14.58 | 14.78 | 14.41 | 14.48 | 99,431 | +0.10(+0.69%) |
Aug 20, 2008 | 14.39 | 14.58 | 14.17 | 14.38 | 93,417 | +0.05(+0.37%) |
Aug 19, 2008 | 14.27 | 14.38 | 14.04 | 14.33 | 29,938 | +0.13(+0.89%) |
Aug 18, 2008 | 14.22 | 14.41 | 14.04 | 14.21 | 62,646 | -0.07(-0.51%) |
Aug 15, 2008 | 14.64 | 14.64 | 14.17 | 14.28 | 43,411 | -0.25(-1.73%) |
Aug 14, 2008 | 14.60 | 14.68 | 14.17 | 14.53 | 46,680 | -0.01(-0.04%) |
Aug 13, 2008 | 13.81 | 14.78 | 13.70 | 14.54 | 73,658 | +0.45(+3.17%) |
Aug 12, 2008 | 14.74 | 14.76 | 14.09 | 14.09 | 93,057 | -0.24(-1.65%) |
Aug 11, 2008 | 14.85 | 15.15 | 14.24 | 14.33 | 147,170 | -0.57(-3.84%) |
Aug 08, 2008 | 14.53 | 15.00 | 14.52 | 14.90 | 94,084 | +0.03(+0.21%) |
Aug 07, 2008 | 15.33 | 15.33 | 14.53 | 14.87 | 106,090 | +0.04(+0.25%) |
Aug 06, 2008 | 14.45 | 15.09 | 14.44 | 14.83 | 68,509 | +0.32(+2.21%) |
Aug 05, 2008 | 14.97 | 15.32 | 14.29 | 14.51 | 100,246 | -0.80(-5.21%) |
Aug 04, 2008 | 15.62 | 16.00 | 15.20 | 15.31 | 149,096 | -0.25(-1.59%) |