Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.618 | 8.766 | 8.358 | 8.553 | 761,669 | +0.03(+0.33%) |
Oct 30, 2008 | 8.404 | 8.757 | 8.033 | 8.525 | 1,817,753 | +1.53(+21.88%) |
Oct 29, 2008 | 6.948 | 7.458 | 6.503 | 6.994 | 2,163,856 | -0.09(-1.31%) |
Oct 28, 2008 | 6.438 | 7.208 | 6.029 | 7.087 | 2,007,447 | +1.95(+37.91%) |
Oct 27, 2008 | 5.380 | 5.482 | 5.111 | 5.139 | 1,458,549 | -0.30(-5.46%) |
Oct 24, 2008 | 5.649 | 5.696 | 4.944 | 5.436 | 1,716,535 | -1.03(-15.93%) |
Oct 23, 2008 | 6.382 | 6.670 | 6.048 | 6.465 | 1,261,694 | -0.22(-3.33%) |
Oct 22, 2008 | 7.282 | 7.328 | 6.512 | 6.688 | 1,397,566 | -1.36(-16.94%) |
Oct 21, 2008 | 8.655 | 8.655 | 7.467 | 8.052 | 658,292 | -0.95(-10.52%) |
Oct 20, 2008 | 8.757 | 8.998 | 8.580 | 8.998 | 624,291 | +0.41(+4.75%) |
Oct 17, 2008 | 8.525 | 8.979 | 8.256 | 8.590 | 787,102 | -0.02(-0.22%) |
Oct 16, 2008 | 8.757 | 8.757 | 7.875 | 8.608 | 1,751,925 | -0.29(-3.23%) |
Oct 15, 2008 | 10.33 | 10.33 | 8.896 | 8.896 | 976,354 | -1.86(-17.33%) |
Oct 14, 2008 | 11.22 | 11.54 | 10.54 | 10.76 | 1,291,160 | +0.28(+2.66%) |
Oct 13, 2008 | 9.554 | 10.83 | 9.471 | 10.48 | 1,701,225 | +1.52(+16.98%) |
Oct 10, 2008 | 7.356 | 9.323 | 7.356 | 8.961 | 1,468,953 | +0.80(+9.77%) |
Oct 09, 2008 | 8.534 | 8.775 | 7.746 | 8.163 | 887,283 | -0.32(-3.72%) |
Oct 08, 2008 | 8.349 | 8.812 | 7.857 | 8.478 | 1,429,302 | -0.58(-6.35%) |
Oct 07, 2008 | 9.731 | 9.814 | 8.998 | 9.054 | 1,136,025 | -0.59(-6.15%) |
Oct 06, 2008 | 10.19 | 10.19 | 9.193 | 9.647 | 1,394,202 | -1.48(-13.33%) |
Oct 03, 2008 | 11.80 | 12.29 | 11.13 | 11.13 | 1,023,975 | +0.02(+0.17%) |
Oct 02, 2008 | 11.63 | 11.63 | 10.85 | 11.11 | 665,417 | -0.78(-6.55%) |
Oct 01, 2008 | 11.77 | 12.11 | 11.56 | 11.89 | 471,985 | +0.11(+0.94%) |
Sep 30, 2008 | 11.03 | 12.09 | 11.03 | 11.78 | 621,146 | +0.75(+6.81%) |
Sep 29, 2008 | 11.79 | 11.79 | 10.24 | 11.03 | 1,130,969 | -1.12(-9.24%) |
Sep 26, 2008 | 12.21 | 12.29 | 11.92 | 12.15 | 0 | -0.45(-3.61%) |
Sep 25, 2008 | 12.17 | 12.75 | 12.17 | 12.61 | 1,144,150 | +0.63(+5.27%) |
Sep 24, 2008 | 12.37 | 12.37 | 11.76 | 11.98 | 608,513 | +0.03(+0.23%) |
Sep 23, 2008 | 12.01 | 12.14 | 11.75 | 11.95 | 735,290 | +0.18(+1.50%) |
Sep 22, 2008 | 12.19 | 12.33 | 11.72 | 11.77 | 1,006,201 | -0.71(-5.72%) |
Sep 19, 2008 | 12.43 | 12.88 | 12.21 | 12.49 | 0 | +0.60(+5.07%) |
Sep 18, 2008 | 11.04 | 11.95 | 10.91 | 11.88 | 1,548,878 | +1.02(+9.39%) |
Sep 17, 2008 | 11.05 | 11.21 | 10.68 | 10.86 | 1,595,853 | -0.03(-0.26%) |
Sep 16, 2008 | 10.53 | 11.01 | 10.21 | 10.89 | 2,221,820 | -0.36(-3.21%) |
Sep 15, 2008 | 11.52 | 11.89 | 11.25 | 11.25 | 2,201,507 | -0.92(-7.55%) |
Sep 12, 2008 | 11.93 | 12.20 | 11.80 | 12.17 | 655,533 | +0.33(+2.82%) |
Sep 11, 2008 | 11.01 | 11.94 | 11.01 | 11.84 | 1,185,822 | -0.27(-2.22%) |
Sep 10, 2008 | 11.87 | 12.28 | 11.80 | 12.11 | 1,982,486 | +0.96(+8.66%) |
Sep 09, 2008 | 11.50 | 11.55 | 11.09 | 11.14 | 1,492,362 | -0.52(-4.46%) |
Sep 08, 2008 | 11.55 | 11.94 | 11.48 | 11.66 | 2,445,399 | +0.96(+9.02%) |
Sep 05, 2008 | 10.44 | 10.70 | 10.42 | 10.70 | 0 | +0.47(+4.63%) |
Sep 04, 2008 | 10.44 | 10.72 | 10.22 | 10.22 | 1,633,196 | +0.01(+0.09%) |
Sep 03, 2008 | 10.28 | 10.28 | 10.03 | 10.21 | 2,193,840 | +0.07(+0.73%) |
Sep 02, 2008 | 10.21 | 10.30 | 10.02 | 10.14 | 3,018,842 | -1.29(-11.28%) |
Aug 29, 2008 | 11.63 | 11.63 | 11.39 | 11.43 | 495,738 | -0.35(-2.99%) |
Aug 28, 2008 | 11.86 | 11.88 | 11.71 | 11.78 | 877,165 | -0.05(-0.39%) |
Aug 27, 2008 | 11.98 | 11.98 | 11.71 | 11.83 | 870,671 | -0.14(-1.16%) |
Aug 26, 2008 | 12.05 | 12.08 | 11.91 | 11.97 | 310,177 | +0.03(+0.23%) |
Aug 25, 2008 | 12.43 | 12.43 | 11.80 | 11.94 | 661,500 | -0.38(-3.09%) |
Aug 22, 2008 | 12.40 | 12.61 | 12.24 | 12.32 | 494,671 | -0.28(-2.21%) |
Aug 21, 2008 | 12.94 | 12.94 | 12.32 | 12.60 | 658,814 | -0.53(-4.03%) |
Aug 20, 2008 | 13.00 | 13.23 | 12.99 | 13.13 | 550,934 | +0.05(+0.35%) |
Aug 19, 2008 | 13.26 | 13.26 | 12.99 | 13.08 | 334,243 | -0.08(-0.63%) |
Aug 18, 2008 | 13.83 | 13.83 | 13.11 | 13.16 | 592,165 | -0.49(-3.60%) |
Aug 15, 2008 | 13.64 | 13.75 | 13.54 | 13.65 | 0 | -0.09(-0.67%) |
Aug 14, 2008 | 13.39 | 13.81 | 13.23 | 13.75 | 1,531,170 | +0.39(+2.92%) |
Aug 13, 2008 | 13.17 | 13.40 | 13.15 | 13.36 | 1,093,707 | -0.14(-1.03%) |
Aug 12, 2008 | 13.64 | 13.72 | 13.45 | 13.50 | 457,428 | -0.01(-0.07%) |
Aug 11, 2008 | 13.36 | 13.78 | 13.36 | 13.51 | 878,516 | +0.27(+2.03%) |
Aug 08, 2008 | 13.05 | 13.33 | 12.88 | 13.24 | 436,615 | +0.19(+1.42%) |
Aug 07, 2008 | 13.39 | 13.39 | 12.96 | 13.05 | 1,579,897 | -0.50(-3.70%) |
Aug 06, 2008 | 13.45 | 13.70 | 13.24 | 13.55 | 961,137 | +0.29(+2.17%) |
Aug 05, 2008 | 13.11 | 13.35 | 12.97 | 13.26 | 910,354 | -0.12(-0.90%) |
Aug 04, 2008 | 13.35 | 13.56 | 13.22 | 13.39 | 391,653 | -0.26(-1.90%) |