Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.590 | 10.51 | 9.580 | 10.28 | 462,312 | +0.66(+6.86%) |
Oct 30, 2008 | 9.490 | 9.930 | 9.260 | 9.620 | 366,765 | +0.41(+4.45%) |
Oct 29, 2008 | 9.230 | 9.500 | 8.790 | 9.210 | 561,477 | +0.03(+0.33%) |
Oct 28, 2008 | 8.300 | 9.190 | 8.000 | 9.180 | 652,904 | +1.05(+12.92%) |
Oct 27, 2008 | 8.280 | 8.750 | 7.980 | 8.130 | 461,244 | +0.03(+0.37%) |
Oct 24, 2008 | 8.050 | 8.430 | 7.730 | 8.100 | 330,533 | -0.34(-4.03%) |
Oct 23, 2008 | 8.780 | 8.840 | 8.030 | 8.440 | 461,774 | -0.43(-4.85%) |
Oct 22, 2008 | 8.860 | 9.250 | 8.640 | 8.870 | 285,918 | -0.23(-2.53%) |
Oct 21, 2008 | 9.200 | 9.620 | 9.020 | 9.100 | 301,470 | -0.30(-3.19%) |
Oct 20, 2008 | 9.050 | 9.430 | 8.800 | 9.400 | 253,033 | +0.54(+6.09%) |
Oct 17, 2008 | 8.110 | 9.220 | 8.110 | 8.860 | 732,829 | +0.48(+5.73%) |
Oct 16, 2008 | 7.890 | 8.490 | 7.510 | 8.380 | 700,879 | +0.61(+7.85%) |
Oct 15, 2008 | 8.780 | 9.050 | 7.750 | 7.770 | 396,823 | -1.12(-12.60%) |
Oct 14, 2008 | 9.150 | 9.470 | 8.500 | 8.890 | 533,923 | +0.09(+1.02%) |
Oct 13, 2008 | 8.050 | 8.940 | 8.050 | 8.800 | 692,771 | +1.04(+13.40%) |
Oct 10, 2008 | 7.760 | 7.910 | 6.810 | 7.760 | 1,200,539 | -0.29(-3.60%) |
Oct 09, 2008 | 8.790 | 9.090 | 8.040 | 8.050 | 455,191 | -0.57(-6.61%) |
Oct 08, 2008 | 8.580 | 9.220 | 8.460 | 8.620 | 889,018 | -0.32(-3.58%) |
Oct 07, 2008 | 8.780 | 9.180 | 8.610 | 8.940 | 877,362 | +0.27(+3.11%) |
Oct 06, 2008 | 8.700 | 9.180 | 8.140 | 8.670 | 812,180 | -0.11(-1.25%) |
Oct 03, 2008 | 9.860 | 9.910 | 8.530 | 8.780 | 1,471,893 | -0.93(-9.58%) |
Oct 02, 2008 | 10.21 | 10.57 | 9.700 | 9.710 | 347,043 | -0.50(-4.90%) |
Oct 01, 2008 | 10.63 | 10.63 | 10.21 | 10.21 | 474,651 | -0.49(-4.58%) |
Sep 30, 2008 | 11.05 | 11.17 | 10.49 | 10.70 | 579,839 | -0.29(-2.64%) |
Sep 29, 2008 | 11.21 | 11.68 | 10.97 | 10.99 | 736,944 | -0.44(-3.85%) |
Sep 26, 2008 | 11.34 | 11.70 | 11.19 | 11.43 | 407,242 | +0.00(+0.00%) |
Sep 25, 2008 | 11.26 | 11.58 | 11.18 | 11.43 | 407,577 | +0.25(+2.24%) |
Sep 24, 2008 | 11.78 | 11.79 | 11.16 | 11.18 | 471,954 | -0.59(-5.01%) |
Sep 23, 2008 | 12.20 | 12.39 | 11.72 | 11.77 | 322,740 | -0.44(-3.60%) |
Sep 22, 2008 | 12.81 | 12.97 | 12.18 | 12.21 | 355,506 | -0.76(-5.86%) |
Sep 19, 2008 | 12.76 | 13.40 | 12.24 | 12.97 | 1,574,999 | +0.20(+1.57%) |
Sep 18, 2008 | 12.33 | 12.88 | 11.59 | 12.77 | 985,248 | +0.76(+6.33%) |
Sep 17, 2008 | 12.56 | 12.59 | 11.83 | 12.01 | 437,232 | -0.78(-6.10%) |
Sep 16, 2008 | 11.73 | 12.81 | 11.67 | 12.79 | 716,627 | +0.87(+7.30%) |
Sep 15, 2008 | 11.87 | 12.20 | 11.75 | 11.92 | 655,339 | -0.24(-1.97%) |
Sep 12, 2008 | 11.50 | 12.19 | 11.44 | 12.16 | 251,073 | +0.12(+1.00%) |
Sep 11, 2008 | 11.76 | 12.07 | 11.59 | 12.04 | 436,129 | +0.17(+1.43%) |
Sep 10, 2008 | 11.68 | 12.08 | 11.49 | 11.87 | 478,966 | +0.17(+1.45%) |
Sep 09, 2008 | 11.57 | 11.96 | 11.32 | 11.70 | 436,177 | +0.17(+1.47%) |
Sep 08, 2008 | 11.03 | 11.53 | 10.86 | 11.53 | 556,544 | +0.70(+6.46%) |
Sep 05, 2008 | 10.76 | 11.00 | 10.40 | 10.83 | 406,362 | +0.06(+0.56%) |
Sep 04, 2008 | 11.21 | 11.41 | 10.76 | 10.77 | 277,751 | -0.52(-4.61%) |
Sep 03, 2008 | 11.15 | 11.33 | 10.95 | 11.29 | 176,269 | +0.14(+1.26%) |
Sep 02, 2008 | 11.28 | 11.54 | 11.01 | 11.15 | 424,493 | +0.00(+0.00%) |
Aug 29, 2008 | 11.17 | 11.20 | 11.01 | 11.15 | 380,101 | -0.07(-0.62%) |
Aug 28, 2008 | 11.13 | 11.24 | 11.03 | 11.22 | 361,025 | +0.13(+1.17%) |
Aug 27, 2008 | 11.15 | 11.26 | 10.98 | 11.09 | 250,875 | -0.08(-0.72%) |
Aug 26, 2008 | 11.05 | 11.30 | 11.00 | 11.17 | 341,308 | +0.14(+1.27%) |
Aug 25, 2008 | 11.37 | 11.40 | 11.02 | 11.03 | 250,914 | -0.36(-3.16%) |
Aug 22, 2008 | 11.60 | 11.85 | 11.28 | 11.39 | 457,021 | -0.10(-0.87%) |
Aug 21, 2008 | 11.59 | 11.95 | 11.41 | 11.49 | 423,740 | -0.24(-2.05%) |
Aug 20, 2008 | 11.88 | 12.01 | 11.61 | 11.73 | 301,299 | -0.10(-0.85%) |
Aug 19, 2008 | 11.90 | 11.98 | 11.60 | 11.83 | 335,835 | -0.17(-1.42%) |
Aug 18, 2008 | 12.11 | 12.27 | 11.76 | 12.00 | 280,928 | -0.14(-1.15%) |
Aug 15, 2008 | 12.47 | 12.49 | 12.01 | 12.14 | 454,929 | -0.20(-1.62%) |
Aug 14, 2008 | 12.10 | 12.40 | 11.95 | 12.34 | 290,215 | +0.12(+0.98%) |
Aug 13, 2008 | 12.14 | 12.39 | 11.98 | 12.22 | 305,353 | +0.02(+0.16%) |
Aug 12, 2008 | 12.01 | 12.23 | 11.82 | 12.20 | 392,305 | -0.12(-0.97%) |
Aug 11, 2008 | 12.22 | 12.49 | 12.01 | 12.32 | 522,799 | +0.01(+0.08%) |
Aug 08, 2008 | 11.48 | 12.34 | 11.26 | 12.31 | 661,225 | +0.73(+6.30%) |
Aug 07, 2008 | 11.76 | 12.00 | 11.51 | 11.58 | 778,638 | -0.32(-2.69%) |
Aug 06, 2008 | 11.49 | 11.97 | 11.40 | 11.90 | 393,718 | +0.28(+2.41%) |
Aug 05, 2008 | 11.40 | 11.65 | 11.40 | 11.62 | 718,741 | +0.25(+2.20%) |
Aug 04, 2008 | 11.78 | 11.84 | 11.21 | 11.37 | 524,848 | -0.44(-3.73%) |