Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.150 | 8.100 | 7.090 | 7.880 | 109,524 | +0.64(+8.84%) |
Oct 30, 2008 | 7.670 | 8.160 | 6.900 | 7.240 | 106,336 | -0.23(-3.08%) |
Oct 29, 2008 | 7.510 | 7.890 | 7.130 | 7.470 | 77,456 | +0.01(+0.13%) |
Oct 28, 2008 | 7.390 | 7.570 | 6.930 | 7.460 | 270,810 | +0.25(+3.47%) |
Oct 27, 2008 | 7.030 | 7.358 | 6.820 | 7.210 | 134,899 | +0.03(+0.42%) |
Oct 24, 2008 | 6.610 | 7.690 | 6.610 | 7.180 | 97,196 | +0.00(+0.00%) |
Oct 23, 2008 | 7.230 | 7.620 | 6.870 | 7.180 | 108,663 | -0.08(-1.10%) |
Oct 22, 2008 | 7.400 | 7.940 | 7.250 | 7.260 | 90,534 | -0.18(-2.42%) |
Oct 21, 2008 | 7.330 | 7.490 | 7.250 | 7.440 | 133,302 | +0.04(+0.54%) |
Oct 20, 2008 | 7.440 | 7.930 | 7.020 | 7.400 | 61,156 | +0.10(+1.37%) |
Oct 17, 2008 | 7.320 | 8.000 | 6.990 | 7.300 | 100,769 | -0.31(-4.07%) |
Oct 16, 2008 | 6.780 | 7.610 | 6.380 | 7.610 | 91,991 | +0.88(+13.08%) |
Oct 15, 2008 | 7.540 | 7.700 | 6.720 | 6.730 | 75,404 | -0.89(-11.68%) |
Oct 14, 2008 | 8.040 | 8.240 | 7.400 | 7.620 | 86,102 | -0.14(-1.80%) |
Oct 13, 2008 | 7.900 | 8.180 | 7.410 | 7.760 | 149,525 | -0.14(-1.77%) |
Oct 10, 2008 | 6.750 | 7.990 | 6.530 | 7.900 | 121,182 | +0.56(+7.63%) |
Oct 09, 2008 | 8.450 | 8.450 | 7.340 | 7.340 | 74,655 | -0.91(-11.03%) |
Oct 08, 2008 | 8.170 | 8.840 | 7.790 | 8.250 | 79,389 | -0.02(-0.24%) |
Oct 07, 2008 | 9.060 | 9.510 | 8.220 | 8.270 | 131,511 | -0.66(-7.39%) |
Oct 06, 2008 | 9.250 | 9.520 | 8.680 | 8.930 | 138,272 | -0.47(-5.00%) |
Oct 03, 2008 | 9.950 | 10.10 | 9.390 | 9.400 | 74,197 | -0.38(-3.89%) |
Oct 02, 2008 | 9.750 | 10.46 | 9.700 | 9.780 | 38,002 | -0.03(-0.31%) |
Oct 01, 2008 | 10.29 | 10.31 | 9.750 | 9.810 | 49,469 | -0.59(-5.67%) |
Sep 30, 2008 | 10.61 | 10.65 | 10.33 | 10.40 | 70,489 | -0.09(-0.86%) |
Sep 29, 2008 | 10.16 | 10.61 | 9.700 | 10.49 | 151,227 | +0.15(+1.45%) |
Sep 26, 2008 | 10.17 | 10.38 | 10.06 | 10.34 | 59,634 | +0.09(+0.88%) |
Sep 25, 2008 | 10.69 | 10.71 | 10.21 | 10.25 | 72,620 | -0.18(-1.73%) |
Sep 24, 2008 | 10.63 | 10.80 | 10.36 | 10.43 | 134,101 | -0.20(-1.88%) |
Sep 23, 2008 | 10.46 | 10.79 | 10.15 | 10.63 | 83,165 | +0.17(+1.63%) |
Sep 22, 2008 | 11.23 | 11.23 | 10.15 | 10.46 | 319,513 | -0.80(-7.10%) |
Sep 19, 2008 | 12.12 | 13.00 | 10.74 | 11.26 | 420,641 | -0.52(-4.41%) |
Sep 18, 2008 | 10.23 | 11.96 | 10.05 | 11.78 | 189,012 | +1.81(+18.15%) |
Sep 17, 2008 | 10.37 | 10.40 | 9.930 | 9.970 | 104,312 | -0.56(-5.32%) |
Sep 16, 2008 | 10.06 | 10.53 | 9.850 | 10.53 | 108,781 | +0.35(+3.44%) |
Sep 15, 2008 | 10.99 | 11.00 | 10.04 | 10.18 | 84,709 | -0.98(-8.78%) |
Sep 12, 2008 | 10.80 | 11.40 | 10.46 | 11.16 | 75,225 | +0.29(+2.67%) |
Sep 11, 2008 | 10.75 | 10.95 | 10.51 | 10.87 | 66,086 | +0.07(+0.65%) |
Sep 10, 2008 | 11.13 | 11.31 | 10.75 | 10.80 | 106,847 | -0.17(-1.55%) |
Sep 09, 2008 | 10.94 | 11.39 | 10.72 | 10.97 | 97,712 | +0.02(+0.18%) |
Sep 08, 2008 | 10.73 | 11.07 | 10.64 | 10.95 | 71,896 | +0.46(+4.34%) |
Sep 05, 2008 | 10.50 | 10.72 | 10.20 | 10.49 | 63,803 | -0.08(-0.71%) |
Sep 04, 2008 | 11.08 | 11.12 | 10.39 | 10.57 | 70,232 | -0.62(-5.54%) |
Sep 03, 2008 | 11.23 | 11.23 | 10.71 | 11.19 | 128,304 | -0.05(-0.44%) |
Sep 02, 2008 | 11.72 | 11.93 | 11.09 | 11.24 | 51,244 | -0.28(-2.43%) |
Aug 29, 2008 | 11.58 | 11.62 | 11.17 | 11.52 | 57,788 | -0.12(-1.03%) |
Aug 28, 2008 | 11.31 | 11.96 | 11.31 | 11.64 | 92,915 | +0.35(+3.10%) |
Aug 27, 2008 | 11.15 | 11.54 | 11.15 | 11.29 | 63,554 | +0.13(+1.16%) |
Aug 26, 2008 | 10.80 | 11.22 | 10.79 | 11.16 | 78,707 | +0.34(+3.14%) |
Aug 25, 2008 | 11.23 | 11.28 | 10.56 | 10.82 | 97,172 | -0.46(-4.08%) |
Aug 22, 2008 | 10.94 | 11.38 | 10.78 | 11.28 | 146,379 | +0.37(+3.39%) |
Aug 21, 2008 | 11.08 | 11.46 | 10.90 | 10.91 | 152,168 | -0.26(-2.33%) |
Aug 20, 2008 | 11.44 | 11.71 | 11.06 | 11.17 | 80,751 | -0.20(-1.76%) |
Aug 19, 2008 | 11.46 | 11.58 | 11.03 | 11.37 | 109,648 | -0.17(-1.47%) |
Aug 18, 2008 | 11.87 | 11.87 | 11.32 | 11.54 | 119,835 | -0.33(-2.78%) |
Aug 15, 2008 | 12.44 | 12.44 | 11.61 | 11.87 | 231,079 | -0.34(-2.78%) |
Aug 14, 2008 | 11.73 | 12.36 | 11.62 | 12.21 | 118,775 | +0.38(+3.21%) |
Aug 13, 2008 | 12.06 | 12.14 | 11.33 | 11.83 | 255,049 | -0.22(-1.83%) |
Aug 12, 2008 | 12.39 | 12.39 | 11.77 | 12.05 | 87,179 | -0.41(-3.29%) |
Aug 11, 2008 | 12.44 | 12.49 | 11.36 | 12.46 | 111,855 | +0.09(+0.73%) |
Aug 08, 2008 | 12.00 | 12.53 | 11.48 | 12.37 | 155,050 | +0.55(+4.65%) |
Aug 07, 2008 | 11.80 | 12.02 | 11.58 | 11.82 | 125,320 | -0.12(-1.01%) |
Aug 06, 2008 | 12.21 | 12.24 | 11.82 | 11.94 | 88,438 | -0.36(-2.93%) |
Aug 05, 2008 | 11.98 | 12.34 | 11.47 | 12.30 | 129,163 | +0.50(+4.24%) |
Aug 04, 2008 | 11.77 | 12.06 | 11.53 | 11.80 | 64,332 | +0.05(+0.43%) |