Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.349 | 8.368 | 8.120 | 8.176 | 13,922 | +0.12(+1.46%) |
Oct 30, 2008 | 8.244 | 8.306 | 8.058 | 8.058 | 37,491 | -0.31(-3.74%) |
Oct 29, 2008 | 8.517 | 8.517 | 8.275 | 8.371 | 3,800 | +0.00(+0.04%) |
Oct 28, 2008 | 8.585 | 8.666 | 7.928 | 8.368 | 10,497 | +0.09(+1.12%) |
Oct 27, 2008 | 8.523 | 8.523 | 8.275 | 8.275 | 483 | -0.09(-1.11%) |
Oct 24, 2008 | 8.455 | 8.455 | 8.362 | 8.368 | 645 | +0.14(+1.73%) |
Oct 23, 2008 | 8.628 | 8.650 | 8.225 | 8.225 | 3,533 | +0.08(+0.95%) |
Oct 22, 2008 | 8.201 | 8.666 | 8.064 | 8.148 | 5,001 | +0.11(+1.35%) |
Oct 21, 2008 | 8.108 | 8.424 | 7.934 | 8.040 | 6,288 | -0.02(-0.31%) |
Oct 20, 2008 | 8.672 | 8.982 | 8.064 | 8.064 | 8,634 | -0.61(-7.01%) |
Oct 17, 2008 | 8.821 | 8.988 | 8.368 | 8.672 | 14,509 | -0.06(-0.71%) |
Oct 16, 2008 | 8.480 | 9.050 | 8.058 | 8.734 | 3,875 | +0.66(+8.14%) |
Oct 15, 2008 | 7.934 | 8.114 | 7.934 | 8.077 | 1,593 | +0.02(+0.23%) |
Oct 14, 2008 | 7.692 | 8.362 | 7.692 | 8.058 | 18,101 | +0.37(+4.75%) |
Oct 13, 2008 | 8.821 | 8.821 | 7.692 | 7.692 | 80,657 | -0.52(-6.34%) |
Oct 10, 2008 | 8.436 | 8.715 | 8.058 | 8.213 | 19,573 | -0.31(-3.64%) |
Oct 09, 2008 | 8.703 | 8.833 | 8.498 | 8.523 | 12,741 | -0.20(-2.27%) |
Oct 08, 2008 | 9.143 | 9.161 | 8.399 | 8.721 | 9,792 | -0.27(-2.97%) |
Oct 07, 2008 | 8.864 | 10.22 | 8.690 | 8.988 | 11,510 | -0.39(-4.16%) |
Oct 06, 2008 | 9.949 | 9.949 | 8.802 | 9.378 | 23,695 | -0.52(-5.26%) |
Oct 03, 2008 | 9.955 | 10.16 | 9.899 | 9.899 | 7,288 | -0.09(-0.87%) |
Oct 02, 2008 | 9.930 | 10.16 | 9.918 | 9.986 | 2,924 | -0.02(-0.19%) |
Oct 01, 2008 | 10.69 | 10.69 | 9.998 | 10.00 | 8,805 | -0.25(-2.45%) |
Sep 30, 2008 | 10.51 | 10.51 | 9.918 | 10.26 | 5,325 | +0.34(+3.41%) |
Sep 29, 2008 | 10.25 | 10.25 | 9.546 | 9.918 | 5,890 | -0.37(-3.61%) |
Sep 26, 2008 | 10.38 | 10.44 | 10.29 | 10.29 | 5,356 | -0.08(-0.78%) |
Sep 25, 2008 | 10.44 | 10.57 | 10.26 | 10.37 | 32,407 | -0.04(-0.36%) |
Sep 24, 2008 | 10.49 | 10.54 | 10.37 | 10.41 | 23,900 | +0.07(+0.66%) |
Sep 23, 2008 | 10.38 | 10.47 | 10.31 | 10.34 | 33,359 | +0.12(+1.15%) |
Sep 22, 2008 | 10.10 | 10.22 | 10.10 | 10.22 | 10,204 | -0.19(-1.85%) |
Sep 19, 2008 | 9.973 | 10.53 | 9.973 | 10.41 | 14,211 | +0.45(+4.54%) |
Sep 18, 2008 | 10.42 | 10.53 | 9.763 | 9.961 | 15,605 | +0.01(+0.06%) |
Sep 17, 2008 | 10.30 | 10.53 | 9.949 | 9.955 | 9,168 | -0.30(-2.90%) |
Sep 16, 2008 | 10.23 | 10.46 | 9.992 | 10.25 | 13,867 | -0.03(-0.30%) |
Sep 15, 2008 | 10.24 | 10.28 | 9.918 | 10.28 | 6,291 | -0.10(-0.96%) |
Sep 12, 2008 | 10.46 | 10.46 | 10.35 | 10.38 | 1,061 | +0.02(+0.24%) |
Sep 11, 2008 | 10.23 | 10.38 | 10.23 | 10.36 | 9,986 | -0.01(-0.06%) |
Sep 10, 2008 | 10.47 | 10.54 | 10.23 | 10.36 | 4,989 | +0.03(+0.27%) |
Sep 09, 2008 | 10.48 | 10.51 | 10.24 | 10.34 | 5,433 | -0.17(-1.63%) |
Sep 08, 2008 | 10.39 | 10.51 | 10.39 | 10.51 | 29,200 | +0.11(+1.01%) |
Sep 05, 2008 | 10.40 | 10.40 | 10.05 | 10.40 | 26,223 | +0.00(+0.00%) |
Sep 04, 2008 | 10.35 | 10.40 | 10.23 | 10.40 | 2,258 | -0.06(-0.53%) |
Sep 03, 2008 | 10.33 | 10.53 | 10.33 | 10.46 | 1,032 | +0.14(+1.32%) |
Sep 02, 2008 | 10.35 | 10.35 | 10.28 | 10.32 | 4,092 | +0.05(+0.48%) |
Aug 29, 2008 | 10.10 | 10.35 | 9.924 | 10.27 | 4,960 | +0.23(+2.28%) |
Aug 28, 2008 | 10.46 | 10.46 | 9.858 | 10.04 | 572 | -0.32(-3.05%) |
Aug 27, 2008 | 10.13 | 10.38 | 10.12 | 10.36 | 5,899 | +0.10(+0.97%) |
Aug 26, 2008 | 9.645 | 10.26 | 9.645 | 10.26 | 1,161 | -0.02(-0.24%) |
Aug 25, 2008 | 9.918 | 10.28 | 9.862 | 10.28 | 6,941 | +0.21(+2.09%) |
Aug 22, 2008 | 10.07 | 10.07 | 9.961 | 10.07 | 38,723 | +0.09(+0.87%) |
Aug 21, 2008 | 9.911 | 9.992 | 9.879 | 9.986 | 53,076 | +0.22(+2.22%) |
Aug 20, 2008 | 9.918 | 9.918 | 9.769 | 9.769 | 1,322 | -0.12(-1.25%) |
Aug 19, 2008 | 9.564 | 9.918 | 9.564 | 9.893 | 10,525 | +0.12(+1.27%) |
Aug 18, 2008 | 9.713 | 9.819 | 9.713 | 9.769 | 5,651 | -0.14(-1.44%) |
Aug 15, 2008 | 9.744 | 9.911 | 9.571 | 9.911 | 4,862 | +0.17(+1.72%) |
Aug 14, 2008 | 9.589 | 9.775 | 9.447 | 9.744 | 4,796 | +0.02(+0.19%) |
Aug 13, 2008 | 9.905 | 9.905 | 9.614 | 9.726 | 1,451 | -0.15(-1.57%) |
Aug 12, 2008 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 10.02 | 10.02 | 9.837 | 9.880 | 12,207 | -0.03(-0.31%) |
Aug 08, 2008 | 9.918 | 9.918 | 9.744 | 9.911 | 6,412 | +0.00(+0.00%) |
Aug 07, 2008 | 9.602 | 9.911 | 9.602 | 9.911 | 19,869 | +0.01(+0.06%) |
Aug 06, 2008 | 10.03 | 10.17 | 9.856 | 9.905 | 10,360 | +0.20(+2.04%) |
Aug 05, 2008 | 9.645 | 9.713 | 9.490 | 9.707 | 5,756 | -0.08(-0.82%) |
Aug 04, 2008 | 9.874 | 9.936 | 9.787 | 9.787 | 5,080 | +0.24(+2.47%) |