Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.889 | 9.133 | 8.803 | 9.065 | 113,907 | +0.19(+2.15%) |
Oct 30, 2008 | 9.008 | 9.008 | 8.644 | 8.874 | 181,137 | -0.08(-0.91%) |
Oct 29, 2008 | 8.484 | 8.989 | 8.484 | 8.955 | 190,677 | +0.31(+3.58%) |
Oct 28, 2008 | 8.349 | 8.645 | 7.873 | 8.645 | 259,588 | +0.74(+9.39%) |
Oct 27, 2008 | 7.845 | 8.258 | 7.807 | 7.903 | 334,917 | -0.25(-3.02%) |
Oct 24, 2008 | 7.912 | 8.341 | 7.912 | 8.150 | 554,857 | -0.27(-3.19%) |
Oct 23, 2008 | 8.474 | 8.587 | 8.018 | 8.418 | 359,065 | +0.03(+0.32%) |
Oct 22, 2008 | 8.906 | 8.906 | 8.194 | 8.391 | 242,879 | -0.59(-6.58%) |
Oct 21, 2008 | 9.109 | 9.187 | 8.951 | 8.982 | 113,279 | -0.31(-3.31%) |
Oct 20, 2008 | 9.001 | 9.289 | 8.871 | 9.289 | 218,839 | +0.49(+5.51%) |
Oct 17, 2008 | 8.665 | 9.164 | 8.576 | 8.804 | 247,041 | -0.01(-0.13%) |
Oct 16, 2008 | 8.435 | 8.816 | 8.183 | 8.816 | 199,155 | +0.35(+4.11%) |
Oct 15, 2008 | 8.906 | 9.129 | 8.467 | 8.467 | 312,186 | -0.83(-8.94%) |
Oct 14, 2008 | 9.990 | 10.43 | 9.117 | 9.298 | 583,020 | -0.60(-6.10%) |
Oct 13, 2008 | 10.71 | 10.71 | 8.777 | 9.902 | 828,264 | -0.68(-6.45%) |
Oct 10, 2008 | 8.274 | 10.58 | 7.745 | 10.58 | 766,552 | +2.09(+24.57%) |
Oct 09, 2008 | 9.401 | 9.401 | 8.497 | 8.497 | 298,477 | -0.46(-5.14%) |
Oct 08, 2008 | 9.333 | 9.729 | 8.958 | 8.958 | 238,842 | -0.49(-5.14%) |
Oct 07, 2008 | 10.42 | 10.42 | 9.340 | 9.443 | 1,173,666 | -0.49(-4.94%) |
Oct 06, 2008 | 9.776 | 10.00 | 9.394 | 9.933 | 461,688 | -0.34(-3.32%) |
Oct 03, 2008 | 10.76 | 10.77 | 10.27 | 10.27 | 99,058 | -0.13(-1.25%) |
Oct 02, 2008 | 10.97 | 10.97 | 10.40 | 10.40 | 98,973 | -0.48(-4.40%) |
Oct 01, 2008 | 11.11 | 11.11 | 10.71 | 10.88 | 288,852 | -0.63(-5.50%) |
Sep 30, 2008 | 12.26 | 12.26 | 10.61 | 11.52 | 172,689 | +0.53(+4.78%) |
Sep 29, 2008 | 11.40 | 11.40 | 10.49 | 10.99 | 254,504 | -0.39(-3.46%) |
Sep 26, 2008 | 11.19 | 11.38 | 11.14 | 11.38 | 240,810 | -0.03(-0.25%) |
Sep 25, 2008 | 11.27 | 11.61 | 11.20 | 11.41 | 128,306 | +0.30(+2.67%) |
Sep 24, 2008 | 11.23 | 11.24 | 11.12 | 11.12 | 10,625 | -0.18(-1.58%) |
Sep 23, 2008 | 11.27 | 11.43 | 11.22 | 11.29 | 231,867 | -0.06(-0.56%) |
Sep 22, 2008 | 11.44 | 11.65 | 10.90 | 11.36 | 111,365 | -0.39(-3.33%) |
Sep 19, 2008 | 11.74 | 12.52 | 11.11 | 11.75 | 0 | +1.17(+11.04%) |
Sep 18, 2008 | 11.27 | 11.29 | 10.58 | 10.58 | 117,131 | -0.34(-3.15%) |
Sep 17, 2008 | 11.37 | 11.37 | 10.93 | 10.93 | 84,233 | -0.46(-4.04%) |
Sep 16, 2008 | 10.96 | 11.44 | 10.32 | 11.38 | 75,436 | +0.06(+0.57%) |
Sep 15, 2008 | 11.54 | 11.66 | 11.32 | 11.32 | 101,081 | -0.51(-4.29%) |
Sep 12, 2008 | 11.66 | 11.83 | 11.64 | 11.83 | 96,005 | +0.20(+1.71%) |
Sep 11, 2008 | 11.48 | 11.68 | 11.48 | 11.63 | 529,120 | -0.03(-0.26%) |
Sep 10, 2008 | 11.63 | 11.73 | 11.52 | 11.66 | 113,186 | +0.09(+0.75%) |
Sep 09, 2008 | 11.90 | 11.91 | 11.57 | 11.57 | 18,289 | -0.36(-3.01%) |
Sep 08, 2008 | 12.01 | 12.01 | 11.83 | 11.93 | 62,037 | +0.23(+1.96%) |
Sep 05, 2008 | 11.64 | 11.75 | 11.52 | 11.70 | 0 | -0.04(-0.31%) |
Sep 04, 2008 | 11.93 | 11.93 | 11.71 | 11.74 | 19,072 | -0.27(-2.26%) |
Sep 03, 2008 | 12.07 | 12.07 | 11.96 | 12.01 | 17,615 | -0.05(-0.38%) |
Sep 02, 2008 | 12.27 | 12.30 | 12.04 | 12.05 | 35,595 | -0.08(-0.69%) |
Aug 29, 2008 | 12.15 | 12.19 | 12.14 | 12.14 | 17,878 | -0.12(-0.97%) |
Aug 28, 2008 | 12.14 | 12.26 | 12.14 | 12.26 | 29,635 | +0.17(+1.37%) |
Aug 27, 2008 | 12.01 | 12.12 | 12.01 | 12.09 | 15,422 | +0.09(+0.77%) |
Aug 26, 2008 | 11.98 | 12.00 | 11.92 | 12.00 | 54,651 | +0.03(+0.23%) |
Aug 25, 2008 | 12.11 | 12.11 | 11.97 | 11.97 | 38,191 | -0.21(-1.71%) |
Aug 22, 2008 | 12.08 | 12.20 | 12.08 | 12.18 | 16,313 | +0.12(+1.01%) |
Aug 21, 2008 | 11.96 | 12.08 | 11.96 | 12.06 | 97,973 | +0.03(+0.27%) |
Aug 20, 2008 | 11.98 | 12.03 | 11.97 | 12.03 | 32,239 | +0.07(+0.62%) |
Aug 19, 2008 | 12.00 | 12.00 | 11.94 | 11.95 | 29,751 | -0.16(-1.31%) |
Aug 18, 2008 | 12.23 | 12.30 | 12.11 | 12.11 | 33,634 | -0.14(-1.17%) |
Aug 15, 2008 | 12.31 | 12.31 | 12.25 | 12.25 | 0 | +0.06(+0.51%) |
Aug 14, 2008 | 12.09 | 12.24 | 12.09 | 12.19 | 25,597 | +0.01(+0.11%) |
Aug 13, 2008 | 12.15 | 12.18 | 12.07 | 12.18 | 19,622 | +0.05(+0.42%) |
Aug 12, 2008 | 12.31 | 12.31 | 12.13 | 12.13 | 9,788 | -0.14(-1.17%) |
Aug 11, 2008 | 12.17 | 12.34 | 12.17 | 12.27 | 30,960 | +0.08(+0.62%) |
Aug 08, 2008 | 11.96 | 12.20 | 11.95 | 12.20 | 82,783 | +0.16(+1.35%) |
Aug 07, 2008 | 12.05 | 12.08 | 12.03 | 12.03 | 11,888 | -0.12(-1.03%) |
Aug 06, 2008 | 12.06 | 12.16 | 12.01 | 12.16 | 42,135 | +0.09(+0.77%) |
Aug 05, 2008 | 11.87 | 12.07 | 11.86 | 12.07 | 14,251 | +0.29(+2.47%) |
Aug 04, 2008 | 11.81 | 11.83 | 11.76 | 11.78 | 61,998 | -0.12(-0.98%) |