Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.974 | 9.633 | 8.640 | 9.531 | 596,484 | +0.53(+5.92%) |
Oct 30, 2008 | 8.577 | 9.016 | 8.425 | 8.999 | 445,245 | +0.61(+7.30%) |
Oct 29, 2008 | 8.555 | 8.701 | 8.302 | 8.386 | 826,443 | -0.10(-1.19%) |
Oct 28, 2008 | 7.913 | 8.488 | 7.647 | 8.488 | 384,432 | +0.64(+8.13%) |
Oct 27, 2008 | 7.951 | 8.125 | 7.850 | 7.850 | 402,163 | -0.17(-2.11%) |
Oct 24, 2008 | 8.048 | 8.492 | 7.964 | 8.019 | 418,372 | -0.26(-3.11%) |
Oct 23, 2008 | 8.568 | 8.729 | 7.985 | 8.277 | 429,366 | -0.24(-2.83%) |
Oct 22, 2008 | 8.589 | 8.767 | 8.437 | 8.517 | 808,757 | -0.20(-2.28%) |
Oct 21, 2008 | 9.003 | 9.231 | 8.678 | 8.716 | 586,914 | -0.41(-4.45%) |
Oct 20, 2008 | 8.944 | 9.122 | 8.817 | 9.122 | 244,681 | +0.20(+2.23%) |
Oct 17, 2008 | 8.391 | 9.143 | 8.391 | 8.923 | 852,005 | +0.37(+4.30%) |
Oct 16, 2008 | 8.344 | 8.640 | 7.956 | 8.555 | 707,600 | +0.29(+3.53%) |
Oct 15, 2008 | 9.092 | 9.409 | 8.192 | 8.264 | 975,032 | -0.91(-9.90%) |
Oct 14, 2008 | 10.36 | 10.36 | 9.058 | 9.172 | 989,965 | -1.00(-9.84%) |
Oct 13, 2008 | 10.13 | 10.35 | 9.886 | 10.17 | 620,103 | +0.22(+2.25%) |
Oct 10, 2008 | 9.155 | 10.03 | 8.644 | 9.950 | 857,359 | +0.66(+7.14%) |
Oct 09, 2008 | 9.861 | 9.996 | 9.265 | 9.286 | 698,336 | -0.46(-4.72%) |
Oct 08, 2008 | 9.553 | 10.24 | 9.455 | 9.747 | 893,043 | -0.02(-0.22%) |
Oct 07, 2008 | 10.20 | 10.23 | 9.722 | 9.768 | 444,325 | -0.30(-2.98%) |
Oct 06, 2008 | 10.16 | 10.41 | 9.460 | 10.07 | 1,856,007 | -0.24(-2.34%) |
Oct 03, 2008 | 10.92 | 11.00 | 10.31 | 10.31 | 506,115 | -0.49(-4.54%) |
Oct 02, 2008 | 11.30 | 11.40 | 10.79 | 10.80 | 498,702 | -0.54(-4.80%) |
Oct 01, 2008 | 11.40 | 11.62 | 11.30 | 11.34 | 677,060 | -0.13(-1.14%) |
Sep 30, 2008 | 11.83 | 11.83 | 11.29 | 11.47 | 1,940,415 | -0.21(-1.77%) |
Sep 29, 2008 | 11.83 | 12.00 | 11.36 | 11.68 | 666,868 | -0.35(-2.88%) |
Sep 26, 2008 | 11.77 | 12.16 | 11.77 | 12.03 | 342,529 | +0.08(+0.71%) |
Sep 25, 2008 | 11.94 | 12.10 | 11.77 | 11.94 | 191,849 | +0.10(+0.86%) |
Sep 24, 2008 | 12.07 | 12.12 | 11.77 | 11.84 | 444,684 | -0.16(-1.37%) |
Sep 23, 2008 | 12.07 | 12.50 | 11.96 | 12.01 | 421,169 | -0.07(-0.56%) |
Sep 22, 2008 | 12.80 | 12.96 | 12.03 | 12.07 | 654,544 | -0.80(-6.23%) |
Sep 19, 2008 | 12.28 | 12.94 | 12.14 | 12.88 | 1,931,144 | +0.76(+6.28%) |
Sep 18, 2008 | 11.80 | 12.12 | 11.50 | 12.12 | 1,009,606 | +0.58(+5.02%) |
Sep 17, 2008 | 11.89 | 11.96 | 11.42 | 11.54 | 658,002 | -0.52(-4.28%) |
Sep 16, 2008 | 12.15 | 12.30 | 11.71 | 12.05 | 1,657,570 | -0.24(-1.93%) |
Sep 15, 2008 | 11.95 | 12.61 | 11.95 | 12.29 | 1,249,471 | +0.05(+0.41%) |
Sep 12, 2008 | 12.23 | 12.29 | 12.07 | 12.24 | 862,664 | -0.11(-0.92%) |
Sep 11, 2008 | 11.92 | 12.40 | 11.92 | 12.35 | 1,026,792 | +0.30(+2.52%) |
Sep 10, 2008 | 12.02 | 12.22 | 11.91 | 12.05 | 914,085 | +0.12(+1.03%) |
Sep 09, 2008 | 12.00 | 12.31 | 11.91 | 11.93 | 794,681 | -0.08(-0.63%) |
Sep 08, 2008 | 12.06 | 12.09 | 11.69 | 12.00 | 803,074 | +0.32(+2.71%) |
Sep 05, 2008 | 11.59 | 11.75 | 11.34 | 11.69 | 703,108 | +0.01(+0.11%) |
Sep 04, 2008 | 11.83 | 11.92 | 11.53 | 11.67 | 439,936 | -0.22(-1.85%) |
Sep 03, 2008 | 11.94 | 12.15 | 11.78 | 11.89 | 665,780 | -0.05(-0.42%) |
Sep 02, 2008 | 11.83 | 12.21 | 11.82 | 11.94 | 706,900 | +0.15(+1.25%) |
Aug 29, 2008 | 11.88 | 12.01 | 11.72 | 11.80 | 473,617 | -0.11(-0.89%) |
Aug 28, 2008 | 11.38 | 11.95 | 11.34 | 11.90 | 720,233 | +0.54(+4.80%) |
Aug 27, 2008 | 11.28 | 11.53 | 11.28 | 11.36 | 464,176 | +0.08(+0.71%) |
Aug 26, 2008 | 11.35 | 11.53 | 11.09 | 11.28 | 1,403,454 | -0.12(-1.07%) |
Aug 25, 2008 | 11.61 | 11.66 | 11.35 | 11.40 | 365,294 | -0.30(-2.56%) |
Aug 22, 2008 | 11.39 | 11.80 | 11.39 | 11.70 | 579,537 | +0.37(+3.28%) |
Aug 21, 2008 | 11.47 | 11.73 | 11.20 | 11.33 | 596,214 | -0.22(-1.90%) |
Aug 20, 2008 | 11.62 | 11.68 | 11.32 | 11.55 | 386,844 | -0.05(-0.40%) |
Aug 19, 2008 | 11.66 | 11.82 | 11.46 | 11.59 | 678,601 | -0.10(-0.87%) |
Aug 18, 2008 | 11.87 | 12.16 | 11.66 | 11.69 | 609,324 | -0.13(-1.07%) |
Aug 15, 2008 | 12.03 | 12.30 | 11.77 | 11.82 | 1,068,497 | +0.02(+0.14%) |
Aug 14, 2008 | 11.75 | 11.86 | 11.75 | 11.80 | 978,232 | -0.01(-0.11%) |
Aug 13, 2008 | 12.07 | 12.09 | 11.75 | 11.82 | 627,781 | -0.20(-1.69%) |
Aug 12, 2008 | 12.18 | 12.35 | 11.86 | 12.02 | 1,030,610 | -0.23(-1.86%) |
Aug 11, 2008 | 11.78 | 12.31 | 11.78 | 12.25 | 563,278 | +0.42(+3.57%) |
Aug 08, 2008 | 11.57 | 11.93 | 11.54 | 11.83 | 786,560 | +0.24(+2.08%) |
Aug 07, 2008 | 12.08 | 12.25 | 11.51 | 11.58 | 810,525 | -0.63(-5.19%) |
Aug 06, 2008 | 12.45 | 12.47 | 11.80 | 12.22 | 1,466,627 | -0.03(-0.21%) |
Aug 05, 2008 | 12.17 | 12.37 | 11.78 | 12.24 | 1,421,244 | +0.36(+3.06%) |
Aug 04, 2008 | 11.94 | 11.97 | 11.69 | 11.88 | 641,505 | -0.11(-0.88%) |