Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.332 | 9.479 | 9.240 | 9.427 | 239,409 | +0.19(+2.05%) |
Oct 30, 2008 | 9.265 | 9.274 | 8.893 | 9.237 | 348,986 | +0.24(+2.66%) |
Oct 29, 2008 | 8.912 | 9.349 | 8.831 | 8.998 | 529,856 | +0.04(+0.50%) |
Oct 28, 2008 | 9.029 | 9.029 | 8.520 | 8.954 | 384,528 | +0.32(+3.74%) |
Oct 27, 2008 | 8.795 | 8.895 | 8.620 | 8.631 | 298,290 | -0.16(-1.77%) |
Oct 24, 2008 | 8.539 | 9.026 | 8.373 | 8.787 | 0 | -0.15(-1.71%) |
Oct 23, 2008 | 9.176 | 9.176 | 8.759 | 8.940 | 453,367 | -0.13(-1.41%) |
Oct 22, 2008 | 8.990 | 9.218 | 8.928 | 9.068 | 371,053 | -0.19(-2.01%) |
Oct 21, 2008 | 9.104 | 9.552 | 9.104 | 9.254 | 663,305 | +0.08(+0.88%) |
Oct 20, 2008 | 8.759 | 9.262 | 8.501 | 9.173 | 740,347 | +0.79(+9.42%) |
Oct 17, 2008 | 8.242 | 8.731 | 8.214 | 8.384 | 0 | +0.10(+1.17%) |
Oct 16, 2008 | 8.284 | 8.378 | 7.872 | 8.287 | 429,740 | +0.24(+2.94%) |
Oct 15, 2008 | 8.167 | 8.453 | 7.992 | 8.050 | 444,319 | -0.42(-4.99%) |
Oct 14, 2008 | 8.389 | 8.837 | 8.217 | 8.473 | 917,250 | +0.35(+4.35%) |
Oct 13, 2008 | 6.854 | 8.147 | 6.854 | 8.120 | 1,383,507 | +1.82(+28.98%) |
Oct 10, 2008 | 6.479 | 6.479 | 5.673 | 6.295 | 0 | -0.29(-4.47%) |
Oct 09, 2008 | 7.230 | 7.299 | 6.418 | 6.590 | 734,766 | -0.63(-8.74%) |
Oct 08, 2008 | 7.469 | 7.469 | 6.251 | 7.221 | 1,852,040 | -0.44(-5.73%) |
Oct 07, 2008 | 8.136 | 8.351 | 7.614 | 7.661 | 688,997 | -0.44(-5.43%) |
Oct 06, 2008 | 8.870 | 8.873 | 7.566 | 8.101 | 1,271,253 | -0.90(-10.03%) |
Oct 03, 2008 | 9.211 | 9.435 | 8.982 | 9.004 | 0 | -0.13(-1.46%) |
Oct 02, 2008 | 9.315 | 9.452 | 9.121 | 9.137 | 247,011 | -0.30(-3.21%) |
Oct 01, 2008 | 9.374 | 9.477 | 9.148 | 9.440 | 284,006 | +0.10(+1.10%) |
Sep 30, 2008 | 9.236 | 9.338 | 9.073 | 9.338 | 550,253 | +0.12(+1.30%) |
Sep 29, 2008 | 9.502 | 9.507 | 9.001 | 9.218 | 451,256 | -0.30(-3.16%) |
Sep 26, 2008 | 9.552 | 9.621 | 9.385 | 9.518 | 0 | -0.11(-1.13%) |
Sep 25, 2008 | 9.568 | 9.696 | 9.499 | 9.627 | 314,552 | +0.14(+1.50%) |
Sep 24, 2008 | 9.563 | 9.699 | 9.477 | 9.485 | 244,127 | -0.08(-0.79%) |
Sep 23, 2008 | 10.01 | 10.01 | 9.521 | 9.560 | 346,077 | -0.31(-3.15%) |
Sep 22, 2008 | 10.01 | 10.01 | 9.821 | 9.871 | 285,732 | -0.12(-1.17%) |
Sep 19, 2008 | 9.930 | 10.01 | 9.457 | 9.988 | 0 | +0.54(+5.68%) |
Sep 18, 2008 | 9.490 | 9.621 | 9.212 | 9.452 | 512,781 | -0.04(-0.38%) |
Sep 17, 2008 | 9.805 | 9.863 | 9.438 | 9.488 | 286,372 | -0.35(-3.53%) |
Sep 16, 2008 | 9.763 | 9.855 | 9.401 | 9.835 | 693,916 | +0.03(+0.26%) |
Sep 15, 2008 | 9.919 | 10.06 | 9.760 | 9.810 | 410,453 | -0.13(-1.31%) |
Sep 12, 2008 | 10.02 | 10.26 | 9.941 | 9.941 | 0 | -0.04(-0.45%) |
Sep 11, 2008 | 10.17 | 10.17 | 9.977 | 9.985 | 206,629 | -0.19(-1.83%) |
Sep 10, 2008 | 10.11 | 10.21 | 10.11 | 10.17 | 196,200 | +0.06(+0.63%) |
Sep 09, 2008 | 10.35 | 10.45 | 10.07 | 10.11 | 284,117 | -0.34(-3.22%) |
Sep 08, 2008 | 10.54 | 10.54 | 10.38 | 10.44 | 195,599 | +0.05(+0.51%) |
Sep 05, 2008 | 10.51 | 10.51 | 10.30 | 10.39 | 0 | -0.21(-1.94%) |
Sep 04, 2008 | 10.66 | 10.67 | 10.49 | 10.60 | 173,173 | -0.06(-0.60%) |
Sep 03, 2008 | 10.44 | 10.71 | 10.44 | 10.66 | 204,119 | +0.14(+1.35%) |
Sep 02, 2008 | 10.63 | 10.71 | 10.51 | 10.52 | 304,033 | -0.14(-1.30%) |
Aug 29, 2008 | 10.74 | 10.74 | 10.64 | 10.66 | 0 | -0.09(-0.80%) |
Aug 28, 2008 | 10.67 | 10.80 | 10.66 | 10.74 | 221,996 | +0.08(+0.73%) |
Aug 27, 2008 | 10.61 | 10.68 | 10.59 | 10.67 | 225,006 | +0.06(+0.58%) |
Aug 26, 2008 | 10.62 | 10.66 | 10.57 | 10.61 | 126,361 | -0.01(-0.10%) |
Aug 25, 2008 | 10.71 | 10.73 | 10.59 | 10.62 | 143,784 | -0.05(-0.50%) |
Aug 22, 2008 | 10.81 | 10.82 | 10.66 | 10.67 | 0 | -0.06(-0.60%) |
Aug 21, 2008 | 10.73 | 10.80 | 10.73 | 10.73 | 146,043 | +0.00(+0.03%) |
Aug 20, 2008 | 10.89 | 10.89 | 10.62 | 10.73 | 192,729 | -0.13(-1.20%) |
Aug 19, 2008 | 10.90 | 10.90 | 10.68 | 10.86 | 240,070 | +0.15(+1.40%) |
Aug 18, 2008 | 10.53 | 10.71 | 10.53 | 10.71 | 241,117 | +0.15(+1.42%) |
Aug 15, 2008 | 10.25 | 10.56 | 10.25 | 10.56 | 0 | +0.07(+0.64%) |
Aug 14, 2008 | 10.55 | 10.55 | 10.45 | 10.49 | 174,615 | +0.00(+0.00%) |
Aug 13, 2008 | 10.46 | 10.59 | 10.40 | 10.49 | 200,537 | +0.02(+0.21%) |
Aug 12, 2008 | 10.51 | 10.59 | 10.42 | 10.47 | 244,821 | +0.02(+0.16%) |
Aug 11, 2008 | 10.22 | 10.48 | 10.22 | 10.46 | 284,322 | +0.18(+1.70%) |
Aug 08, 2008 | 10.27 | 10.45 | 10.25 | 10.28 | 148,330 | +0.01(+0.14%) |
Aug 07, 2008 | 10.62 | 10.62 | 10.26 | 10.27 | 179,470 | -0.10(-0.97%) |
Aug 06, 2008 | 10.35 | 10.42 | 10.28 | 10.37 | 271,854 | +0.02(+0.16%) |
Aug 05, 2008 | 10.31 | 10.35 | 10.20 | 10.35 | 201,324 | +0.11(+1.06%) |
Aug 04, 2008 | 10.49 | 10.49 | 10.21 | 10.24 | 306,705 | -0.24(-2.26%) |