Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.399 | 8.613 | 8.312 | 8.554 | 130,924 | +0.15(+1.82%) |
Oct 30, 2008 | 8.450 | 8.450 | 8.274 | 8.402 | 35,329 | +0.25(+3.03%) |
Oct 29, 2008 | 8.201 | 8.514 | 8.155 | 8.155 | 109,597 | +0.22(+2.79%) |
Oct 28, 2008 | 7.911 | 7.933 | 7.529 | 7.933 | 36,260 | +0.37(+4.95%) |
Oct 27, 2008 | 7.648 | 7.837 | 7.559 | 7.559 | 84,708 | -0.26(-3.32%) |
Oct 24, 2008 | 7.633 | 7.839 | 7.575 | 7.819 | 86,012 | -0.10(-1.22%) |
Oct 23, 2008 | 8.033 | 8.107 | 7.620 | 7.916 | 23,750 | +0.03(+0.35%) |
Oct 22, 2008 | 8.168 | 8.168 | 7.732 | 7.888 | 261,027 | -0.64(-7.45%) |
Oct 21, 2008 | 8.651 | 8.692 | 8.435 | 8.523 | 202,788 | -0.11(-1.27%) |
Oct 20, 2008 | 8.465 | 8.632 | 8.358 | 8.632 | 42,896 | +0.28(+3.40%) |
Oct 17, 2008 | 8.152 | 8.649 | 8.145 | 8.348 | 69,510 | +0.00(+0.01%) |
Oct 16, 2008 | 8.733 | 8.733 | 7.860 | 8.348 | 22,139 | +0.13(+1.57%) |
Oct 15, 2008 | 8.707 | 8.707 | 8.218 | 8.218 | 47,937 | -0.55(-6.27%) |
Oct 14, 2008 | 9.448 | 9.837 | 8.592 | 8.768 | 148,624 | -0.01(-0.06%) |
Oct 13, 2008 | 8.725 | 9.837 | 8.254 | 8.773 | 362,786 | +0.83(+10.48%) |
Oct 10, 2008 | 7.541 | 8.959 | 7.409 | 7.941 | 257,762 | -0.10(-1.30%) |
Oct 09, 2008 | 8.717 | 8.717 | 7.992 | 8.045 | 74,681 | -0.75(-8.48%) |
Oct 08, 2008 | 8.929 | 9.002 | 8.577 | 8.791 | 80,720 | -0.09(-1.00%) |
Oct 07, 2008 | 9.257 | 9.259 | 8.880 | 8.880 | 31,883 | -0.50(-5.34%) |
Oct 06, 2008 | 9.417 | 9.466 | 8.973 | 9.382 | 41,222 | -0.51(-5.15%) |
Oct 03, 2008 | 10.07 | 10.18 | 9.840 | 9.891 | 126,728 | +0.00(+0.00%) |
Oct 02, 2008 | 10.05 | 10.08 | 9.873 | 9.891 | 70,335 | -0.37(-3.62%) |
Oct 01, 2008 | 10.11 | 10.28 | 10.07 | 10.26 | 798,530 | +0.01(+0.07%) |
Sep 30, 2008 | 10.07 | 10.25 | 10.03 | 10.25 | 20,029 | +0.07(+0.72%) |
Sep 29, 2008 | 10.36 | 10.57 | 10.18 | 10.18 | 21,180 | -0.52(-4.85%) |
Sep 26, 2008 | 10.42 | 10.70 | 10.42 | 10.70 | 0 | +0.01(+0.10%) |
Sep 25, 2008 | 10.71 | 10.71 | 10.69 | 10.69 | 2,923 | +0.28(+2.65%) |
Sep 24, 2008 | 10.44 | 10.49 | 10.41 | 10.41 | 35,831 | -0.04(-0.42%) |
Sep 23, 2008 | 10.68 | 10.74 | 10.46 | 10.46 | 113,574 | -0.18(-1.72%) |
Sep 22, 2008 | 10.92 | 10.93 | 10.60 | 10.64 | 66,210 | -0.43(-3.86%) |
Sep 19, 2008 | 11.83 | 101.81 | 11.03 | 11.07 | 0 | +0.48(+4.49%) |
Sep 18, 2008 | 10.23 | 10.64 | 9.930 | 10.59 | 62,454 | +0.13(+1.24%) |
Sep 17, 2008 | 10.42 | 10.46 | 10.17 | 10.46 | 30,048 | -0.15(-1.44%) |
Sep 16, 2008 | 10.36 | 10.81 | 10.31 | 10.62 | 120,099 | +0.14(+1.34%) |
Sep 15, 2008 | 10.58 | 10.81 | 10.48 | 10.48 | 45,536 | -0.51(-4.66%) |
Sep 12, 2008 | 10.87 | 10.99 | 10.87 | 10.99 | 8,258 | +0.03(+0.30%) |
Sep 11, 2008 | 10.82 | 10.95 | 10.80 | 10.95 | 27,054 | +0.12(+1.15%) |
Sep 10, 2008 | 10.85 | 10.94 | 10.78 | 10.83 | 39,093 | -0.08(-0.73%) |
Sep 09, 2008 | 11.21 | 11.21 | 10.91 | 10.91 | 69,915 | -0.29(-2.56%) |
Sep 08, 2008 | 11.59 | 11.59 | 11.08 | 11.20 | 16,921 | +0.28(+2.56%) |
Sep 05, 2008 | 10.78 | 10.92 | 10.74 | 10.92 | 0 | +0.02(+0.19%) |
Sep 04, 2008 | 11.54 | 11.54 | 10.88 | 10.90 | 14,812 | -0.37(-3.32%) |
Sep 03, 2008 | 11.21 | 11.27 | 11.14 | 11.27 | 43,835 | +0.07(+0.59%) |
Sep 02, 2008 | 11.68 | 11.68 | 11.19 | 11.20 | 98,958 | -0.03(-0.29%) |
Aug 29, 2008 | 11.32 | 11.32 | 11.24 | 11.24 | 29,294 | -0.09(-0.81%) |
Aug 28, 2008 | 11.25 | 11.34 | 11.25 | 11.33 | 18,466 | +0.18(+1.64%) |
Aug 27, 2008 | 11.02 | 11.19 | 11.02 | 11.15 | 130,649 | +0.09(+0.85%) |
Aug 26, 2008 | 11.00 | 11.14 | 11.00 | 11.05 | 109,181 | +0.02(+0.14%) |
Aug 25, 2008 | 11.14 | 11.14 | 11.01 | 11.04 | 1,967,352 | -0.17(-1.52%) |
Aug 22, 2008 | 11.22 | 11.22 | 11.17 | 11.21 | 218,197 | +0.16(+1.41%) |
Aug 21, 2008 | 10.95 | 11.08 | 10.95 | 11.05 | 189,960 | +0.05(+0.49%) |
Aug 20, 2008 | 10.95 | 11.02 | 10.95 | 11.00 | 16,096 | +0.03(+0.23%) |
Aug 19, 2008 | 10.94 | 11.04 | 10.94 | 10.97 | 78,158 | -0.12(-1.12%) |
Aug 18, 2008 | 11.14 | 11.14 | 11.08 | 11.10 | 21,216 | -0.14(-1.27%) |
Aug 15, 2008 | 11.29 | 11.29 | 11.24 | 11.24 | 0 | +0.03(+0.25%) |
Aug 14, 2008 | 11.09 | 11.23 | 11.08 | 11.21 | 34,995 | +0.06(+0.50%) |
Aug 13, 2008 | 11.17 | 11.19 | 11.07 | 11.16 | 9,134 | -0.04(-0.36%) |
Aug 12, 2008 | 11.22 | 11.33 | 11.20 | 11.20 | 28,822 | -0.18(-1.59%) |
Aug 11, 2008 | 11.77 | 11.77 | 11.34 | 11.38 | 2,424 | +0.09(+0.83%) |
Aug 08, 2008 | 11.06 | 11.30 | 11.04 | 11.28 | 187,925 | +0.24(+2.14%) |
Aug 07, 2008 | 11.18 | 11.18 | 11.03 | 11.05 | 34,311 | -0.26(-2.30%) |
Aug 06, 2008 | 11.19 | 11.31 | 11.16 | 11.31 | 13,173 | +0.07(+0.59%) |
Aug 05, 2008 | 11.48 | 11.48 | 11.08 | 11.24 | 3,850 | +0.31(+2.87%) |
Aug 04, 2008 | 10.91 | 10.99 | 10.91 | 10.93 | 2,824 | -0.15(-1.36%) |