Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.666 | 7.313 | 6.666 | 7.251 | 5,745 | +0.48(+7.01%) |
Oct 30, 2008 | 6.721 | 6.776 | 6.342 | 6.776 | 33,196 | -0.10(-1.50%) |
Oct 29, 2008 | 6.535 | 6.886 | 6.466 | 6.879 | 18,251 | +0.52(+8.18%) |
Oct 28, 2008 | 6.011 | 6.366 | 5.867 | 6.359 | 46,632 | +0.38(+6.27%) |
Oct 27, 2008 | 6.507 | 6.507 | 5.712 | 5.984 | 12,499 | -0.26(-4.19%) |
Oct 24, 2008 | 6.404 | 6.404 | 6.135 | 6.246 | 6,954 | -0.29(-4.42%) |
Oct 23, 2008 | 6.549 | 6.728 | 6.053 | 6.535 | 69,875 | -0.10(-1.45%) |
Oct 22, 2008 | 7.010 | 7.154 | 6.500 | 6.631 | 79,954 | -0.79(-10.67%) |
Oct 21, 2008 | 7.536 | 7.623 | 7.423 | 7.423 | 16,084 | -0.03(-0.46%) |
Oct 20, 2008 | 7.643 | 7.884 | 7.306 | 7.457 | 8,672 | -0.17(-2.26%) |
Oct 17, 2008 | 7.712 | 8.254 | 7.395 | 7.630 | 11,903 | +0.30(+4.07%) |
Oct 16, 2008 | 7.299 | 7.495 | 6.913 | 7.331 | 15,749 | +0.03(+0.44%) |
Oct 15, 2008 | 8.084 | 8.532 | 7.299 | 7.299 | 29,487 | -0.96(-11.59%) |
Oct 14, 2008 | 9.868 | 9.916 | 7.816 | 8.256 | 71,911 | -0.70(-7.77%) |
Oct 13, 2008 | 9.668 | 9.668 | 8.304 | 8.952 | 48,812 | +0.43(+5.01%) |
Oct 10, 2008 | 7.010 | 9.303 | 6.569 | 8.525 | 47,218 | +0.74(+9.46%) |
Oct 09, 2008 | 8.463 | 8.463 | 7.781 | 7.788 | 11,758 | -0.43(-5.28%) |
Oct 08, 2008 | 7.919 | 8.662 | 7.657 | 8.222 | 47,313 | -0.38(-4.40%) |
Oct 07, 2008 | 8.840 | 9.227 | 8.566 | 8.601 | 2,258 | -0.52(-5.66%) |
Oct 06, 2008 | 9.058 | 9.262 | 7.967 | 9.117 | 43,288 | -0.41(-4.27%) |
Oct 03, 2008 | 10.07 | 10.33 | 9.489 | 9.523 | 41,048 | -0.23(-2.40%) |
Oct 02, 2008 | 10.83 | 10.83 | 9.723 | 9.757 | 75,013 | -0.39(-3.80%) |
Oct 01, 2008 | 11.45 | 11.98 | 10.14 | 10.14 | 104,587 | -0.54(-5.09%) |
Sep 30, 2008 | 10.33 | 10.71 | 10.25 | 10.69 | 19,099 | +0.14(+1.37%) |
Sep 29, 2008 | 10.65 | 10.82 | 10.10 | 10.54 | 39,473 | -0.65(-5.78%) |
Sep 26, 2008 | 10.62 | 11.47 | 10.62 | 11.19 | 0 | -0.15(-1.34%) |
Sep 25, 2008 | 11.76 | 12.06 | 10.50 | 11.34 | 220,754 | +0.62(+5.78%) |
Sep 24, 2008 | 11.52 | 11.52 | 10.35 | 10.72 | 87,050 | +0.04(+0.39%) |
Sep 23, 2008 | 10.65 | 10.68 | 10.64 | 10.68 | 2,067 | +0.14(+1.37%) |
Sep 22, 2008 | 11.05 | 11.09 | 10.54 | 10.54 | 2,797 | -0.75(-6.68%) |
Sep 19, 2008 | 11.28 | 11.30 | 11.28 | 11.29 | 0 | +0.56(+5.23%) |
Sep 18, 2008 | 9.661 | 10.73 | 9.661 | 10.73 | 5,228 | +0.41(+4.01%) |
Sep 17, 2008 | 10.66 | 10.68 | 10.29 | 10.32 | 5,881 | -0.23(-2.20%) |
Sep 16, 2008 | 10.33 | 10.55 | 10.31 | 10.55 | 2,497 | +0.11(+1.10%) |
Sep 15, 2008 | 9.730 | 11.73 | 9.633 | 10.43 | 8,136 | -0.45(-4.15%) |
Sep 12, 2008 | 10.88 | 10.88 | 10.88 | 10.88 | 435 | +0.10(+0.93%) |
Sep 11, 2008 | 10.70 | 10.78 | 10.70 | 10.78 | 2,759 | -0.01(-0.13%) |
Sep 10, 2008 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Sep 09, 2008 | 11.20 | 11.24 | 10.80 | 10.80 | 1,009 | -0.43(-3.80%) |
Sep 08, 2008 | 11.37 | 11.37 | 11.02 | 11.22 | 2,759 | +0.55(+5.16%) |
Sep 05, 2008 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | -0.04(-0.39%) |
Sep 04, 2008 | 10.89 | 10.90 | 10.71 | 10.71 | 3,071 | -0.22(-1.97%) |
Sep 03, 2008 | 10.86 | 10.93 | 10.86 | 10.93 | 290 | +0.12(+1.10%) |
Sep 02, 2008 | 11.09 | 11.09 | 10.71 | 10.81 | 4,153 | -0.01(-0.12%) |
Aug 29, 2008 | 10.81 | 10.93 | 10.81 | 10.82 | 3,223 | -0.08(-0.76%) |
Aug 28, 2008 | 10.71 | 10.91 | 10.65 | 10.91 | 5,119 | +0.42(+4.00%) |
Aug 27, 2008 | 10.48 | 10.52 | 10.48 | 10.49 | 2,323 | +0.09(+0.86%) |
Aug 26, 2008 | 10.34 | 10.48 | 10.34 | 10.40 | 6,970 | +0.00(+0.00%) |
Aug 25, 2008 | 10.56 | 10.56 | 10.37 | 10.40 | 3,921 | -0.01(-0.13%) |
Aug 22, 2008 | 10.52 | 10.54 | 10.41 | 10.41 | 2,773 | +0.08(+0.73%) |
Aug 21, 2008 | 10.33 | 10.36 | 10.30 | 10.34 | 3,194 | -0.10(-0.94%) |
Aug 20, 2008 | 10.43 | 10.49 | 10.39 | 10.43 | 9,957 | -0.04(-0.38%) |
Aug 19, 2008 | 10.51 | 10.51 | 10.40 | 10.47 | 12,779 | -0.23(-2.19%) |
Aug 18, 2008 | 10.85 | 10.97 | 10.63 | 10.71 | 9,083 | -0.17(-1.52%) |
Aug 15, 2008 | 11.07 | 11.07 | 10.87 | 10.87 | 0 | -0.12(-1.13%) |
Aug 14, 2008 | 11.28 | 11.29 | 10.90 | 11.00 | 11,831 | +0.23(+2.11%) |
Aug 13, 2008 | 10.75 | 10.80 | 10.72 | 10.77 | 3,180 | -0.23(-2.07%) |
Aug 12, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 290 | -0.17(-1.48%) |
Aug 11, 2008 | 10.99 | 11.21 | 10.99 | 11.16 | 12,815 | +0.17(+1.57%) |
Aug 08, 2008 | 10.65 | 11.00 | 10.64 | 10.99 | 13,868 | +0.08(+0.76%) |
Aug 07, 2008 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 10.88 | 10.91 | 10.88 | 10.91 | 4,647 | -0.06(-0.57%) |
Aug 05, 2008 | 10.65 | 10.97 | 10.65 | 10.97 | 2,940 | +0.56(+5.36%) |
Aug 04, 2008 | 10.52 | 10.52 | 10.41 | 10.41 | 290 | -0.18(-1.69%) |