Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.920 | 9.800 | 8.650 | 9.620 | 342,065 | +0.61(+6.77%) |
Oct 30, 2008 | 8.640 | 9.030 | 8.510 | 9.010 | 179,276 | +0.69(+8.29%) |
Oct 29, 2008 | 8.810 | 8.810 | 8.240 | 8.320 | 398,034 | -0.46(-5.24%) |
Oct 28, 2008 | 7.970 | 8.850 | 7.790 | 8.780 | 248,618 | +1.05(+13.58%) |
Oct 27, 2008 | 7.820 | 8.140 | 7.350 | 7.730 | 204,015 | -0.23(-2.89%) |
Oct 24, 2008 | 8.660 | 8.660 | 7.910 | 7.960 | 258,048 | -1.30(-14.04%) |
Oct 23, 2008 | 9.400 | 9.640 | 8.800 | 9.260 | 337,335 | -0.14(-1.49%) |
Oct 22, 2008 | 9.450 | 9.660 | 8.890 | 9.400 | 364,652 | -0.16(-1.67%) |
Oct 21, 2008 | 9.910 | 10.33 | 9.510 | 9.560 | 180,292 | -0.58(-5.72%) |
Oct 20, 2008 | 9.690 | 10.21 | 9.400 | 10.14 | 212,131 | +0.63(+6.62%) |
Oct 17, 2008 | 9.690 | 10.25 | 9.110 | 9.510 | 318,481 | -0.66(-6.49%) |
Oct 16, 2008 | 9.100 | 10.25 | 9.100 | 10.17 | 461,853 | +1.13(+12.50%) |
Oct 15, 2008 | 9.940 | 10.38 | 9.000 | 9.040 | 417,253 | -1.06(-10.50%) |
Oct 14, 2008 | 11.05 | 11.05 | 9.950 | 10.10 | 268,557 | -0.69(-6.39%) |
Oct 13, 2008 | 9.660 | 10.85 | 9.400 | 10.79 | 331,664 | +1.58(+17.16%) |
Oct 10, 2008 | 8.420 | 9.510 | 8.210 | 9.210 | 573,947 | +0.22(+2.45%) |
Oct 09, 2008 | 9.890 | 9.890 | 8.950 | 8.990 | 455,865 | -0.61(-6.35%) |
Oct 08, 2008 | 8.100 | 9.800 | 8.000 | 9.600 | 745,064 | +1.68(+21.21%) |
Oct 07, 2008 | 8.520 | 8.780 | 7.500 | 7.920 | 428,598 | -0.49(-5.83%) |
Oct 06, 2008 | 8.800 | 8.930 | 7.950 | 8.410 | 268,197 | -0.48(-5.40%) |
Oct 03, 2008 | 9.480 | 9.920 | 8.880 | 8.890 | 148,196 | -0.39(-4.20%) |
Oct 02, 2008 | 10.16 | 10.51 | 9.280 | 9.280 | 158,206 | -0.97(-9.46%) |
Oct 01, 2008 | 10.38 | 11.05 | 10.10 | 10.25 | 144,850 | -0.39(-3.67%) |
Sep 30, 2008 | 10.43 | 10.74 | 9.610 | 10.64 | 165,731 | +0.31(+3.00%) |
Sep 29, 2008 | 11.04 | 11.27 | 9.000 | 10.33 | 200,024 | -0.97(-8.58%) |
Sep 26, 2008 | 11.16 | 11.53 | 10.74 | 11.30 | 137,452 | -0.10(-0.88%) |
Sep 25, 2008 | 11.18 | 11.70 | 11.01 | 11.40 | 217,730 | +0.25(+2.24%) |
Sep 24, 2008 | 11.57 | 12.36 | 11.08 | 11.15 | 179,919 | -0.43(-3.71%) |
Sep 23, 2008 | 11.87 | 12.13 | 11.12 | 11.58 | 210,208 | -0.26(-2.20%) |
Sep 22, 2008 | 11.38 | 12.23 | 11.30 | 11.84 | 227,346 | -0.52(-4.21%) |
Sep 19, 2008 | 12.01 | 12.40 | 11.73 | 12.36 | 685,013 | +1.25(+11.25%) |
Sep 18, 2008 | 10.67 | 11.41 | 9.850 | 11.11 | 481,662 | +0.71(+6.83%) |
Sep 17, 2008 | 11.26 | 11.49 | 10.19 | 10.40 | 702,172 | -1.15(-9.96%) |
Sep 16, 2008 | 9.880 | 12.06 | 9.880 | 11.55 | 616,118 | +1.27(+12.35%) |
Sep 15, 2008 | 11.75 | 11.75 | 9.520 | 10.28 | 878,842 | -2.14(-17.23%) |
Sep 12, 2008 | 12.73 | 12.79 | 12.29 | 12.42 | 111,455 | -0.39(-3.04%) |
Sep 11, 2008 | 12.80 | 13.00 | 12.65 | 12.81 | 162,030 | -0.11(-0.85%) |
Sep 10, 2008 | 12.56 | 13.05 | 12.56 | 12.92 | 493,132 | +0.17(+1.33%) |
Sep 09, 2008 | 13.65 | 13.67 | 12.60 | 12.75 | 267,482 | -0.87(-6.39%) |
Sep 08, 2008 | 13.99 | 14.60 | 13.34 | 13.62 | 568,247 | -0.05(-0.37%) |
Sep 05, 2008 | 14.20 | 14.50 | 13.64 | 13.67 | 462,145 | -0.57(-4.00%) |
Sep 04, 2008 | 15.84 | 15.84 | 14.20 | 14.24 | 536,392 | -1.61(-10.16%) |
Sep 03, 2008 | 15.92 | 16.00 | 15.60 | 15.85 | 279,187 | +0.07(+0.44%) |
Sep 02, 2008 | 15.26 | 16.05 | 15.26 | 15.78 | 559,044 | +0.88(+5.91%) |
Aug 29, 2008 | 15.16 | 15.20 | 14.62 | 14.90 | 242,193 | -0.28(-1.84%) |
Aug 28, 2008 | 14.61 | 15.20 | 14.41 | 15.18 | 307,319 | +0.65(+4.47%) |
Aug 27, 2008 | 13.75 | 14.78 | 13.75 | 14.53 | 393,172 | +0.79(+5.75%) |
Aug 26, 2008 | 13.89 | 14.00 | 13.73 | 13.74 | 323,998 | -0.18(-1.29%) |
Aug 25, 2008 | 13.85 | 14.07 | 13.52 | 13.92 | 339,366 | +0.06(+0.43%) |
Aug 22, 2008 | 14.20 | 14.20 | 13.25 | 13.86 | 448,002 | +0.63(+4.76%) |
Aug 21, 2008 | 13.48 | 13.53 | 13.03 | 13.23 | 119,268 | -0.33(-2.43%) |
Aug 20, 2008 | 13.61 | 13.86 | 13.38 | 13.56 | 111,496 | +0.09(+0.67%) |
Aug 19, 2008 | 13.93 | 14.03 | 13.31 | 13.47 | 237,067 | -0.52(-3.72%) |
Aug 18, 2008 | 14.20 | 14.59 | 13.88 | 13.99 | 164,341 | -0.22(-1.55%) |
Aug 15, 2008 | 14.99 | 14.99 | 14.06 | 14.21 | 193,119 | -0.60(-4.05%) |
Aug 14, 2008 | 14.84 | 14.96 | 14.70 | 14.81 | 224,838 | +0.08(+0.54%) |
Aug 13, 2008 | 14.85 | 14.95 | 14.63 | 14.73 | 232,444 | -0.12(-0.81%) |
Aug 12, 2008 | 14.73 | 15.25 | 14.18 | 14.85 | 503,227 | +0.03(+0.20%) |
Aug 11, 2008 | 14.57 | 14.85 | 13.88 | 14.82 | 185,117 | +0.30(+2.07%) |
Aug 08, 2008 | 13.97 | 14.52 | 13.97 | 14.52 | 246,524 | +0.55(+3.94%) |
Aug 07, 2008 | 14.58 | 14.60 | 13.88 | 13.97 | 237,140 | -0.69(-4.71%) |
Aug 06, 2008 | 14.02 | 14.88 | 13.56 | 14.66 | 438,674 | +0.63(+4.49%) |
Aug 05, 2008 | 13.85 | 14.09 | 13.63 | 14.03 | 327,540 | +0.43(+3.16%) |
Aug 04, 2008 | 13.28 | 13.88 | 13.21 | 13.60 | 390,524 | +0.38(+2.87%) |