Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.099 | 9.492 | 9.023 | 9.376 | 608,571 | +0.20(+2.19%) |
Oct 30, 2008 | 9.037 | 9.640 | 9.001 | 9.175 | 1,056,847 | +0.34(+3.84%) |
Oct 29, 2008 | 8.621 | 9.265 | 8.228 | 8.836 | 776,561 | +0.21(+2.38%) |
Oct 28, 2008 | 8.126 | 8.666 | 7.665 | 8.630 | 872,613 | +0.68(+8.60%) |
Oct 27, 2008 | 7.433 | 8.367 | 7.371 | 7.947 | 1,075,248 | +0.42(+5.58%) |
Oct 24, 2008 | 6.701 | 7.750 | 6.602 | 7.527 | 1,363,425 | -0.03(-0.35%) |
Oct 23, 2008 | 7.835 | 7.960 | 7.478 | 7.554 | 1,206,614 | -0.34(-4.36%) |
Oct 22, 2008 | 8.242 | 8.563 | 7.804 | 7.898 | 678,311 | -0.41(-4.95%) |
Oct 21, 2008 | 8.505 | 8.715 | 8.269 | 8.309 | 656,370 | -0.38(-4.37%) |
Oct 20, 2008 | 8.514 | 8.787 | 8.514 | 8.688 | 789,834 | +0.28(+3.35%) |
Oct 17, 2008 | 9.134 | 9.134 | 8.358 | 8.407 | 1,062,313 | -0.42(-4.76%) |
Oct 16, 2008 | 8.336 | 8.921 | 8.233 | 8.827 | 1,205,316 | +0.51(+6.18%) |
Oct 15, 2008 | 9.430 | 9.895 | 8.246 | 8.313 | 982,737 | -1.25(-13.08%) |
Oct 14, 2008 | 10.39 | 10.39 | 9.345 | 9.564 | 703,009 | -0.65(-6.34%) |
Oct 13, 2008 | 10.00 | 10.31 | 9.390 | 10.21 | 1,092,866 | +0.36(+3.67%) |
Oct 10, 2008 | 8.318 | 10.09 | 8.246 | 9.850 | 1,490,670 | +1.19(+13.72%) |
Oct 09, 2008 | 8.979 | 9.372 | 8.608 | 8.662 | 623,182 | -0.31(-3.48%) |
Oct 08, 2008 | 8.724 | 9.229 | 8.407 | 8.974 | 1,437,247 | +0.04(+0.40%) |
Oct 07, 2008 | 9.381 | 10.01 | 8.912 | 8.939 | 853,941 | -0.51(-5.39%) |
Oct 06, 2008 | 9.944 | 10.05 | 9.193 | 9.448 | 858,808 | -0.62(-6.17%) |
Oct 03, 2008 | 10.04 | 10.49 | 10.04 | 10.07 | 710,730 | +0.20(+1.99%) |
Oct 02, 2008 | 10.49 | 10.49 | 9.743 | 9.872 | 774,627 | -0.68(-6.44%) |
Oct 01, 2008 | 10.70 | 10.99 | 10.24 | 10.55 | 534,330 | -0.21(-1.99%) |
Sep 30, 2008 | 10.44 | 10.85 | 10.22 | 10.77 | 940,407 | +0.44(+4.24%) |
Sep 29, 2008 | 11.35 | 11.44 | 10.14 | 10.33 | 753,467 | -1.12(-9.79%) |
Sep 26, 2008 | 11.19 | 11.55 | 11.00 | 11.45 | 990,002 | +0.17(+1.55%) |
Sep 25, 2008 | 10.62 | 11.35 | 10.62 | 11.27 | 1,198,065 | +0.75(+7.13%) |
Sep 24, 2008 | 10.66 | 10.80 | 10.52 | 10.52 | 607,698 | -0.15(-1.42%) |
Sep 23, 2008 | 11.00 | 11.06 | 10.68 | 10.68 | 1,220,198 | -0.34(-3.12%) |
Sep 22, 2008 | 11.35 | 12.51 | 10.99 | 11.02 | 1,356,928 | -0.35(-3.06%) |
Sep 19, 2008 | 11.41 | 13.34 | 11.04 | 11.37 | 2,291,773 | +0.21(+1.92%) |
Sep 18, 2008 | 10.47 | 11.31 | 10.43 | 11.15 | 1,499,492 | +0.88(+8.61%) |
Sep 17, 2008 | 9.939 | 10.43 | 9.828 | 10.27 | 1,181,143 | +0.22(+2.22%) |
Sep 16, 2008 | 10.11 | 10.60 | 9.733 | 10.05 | 1,409,182 | -0.09(-0.88%) |
Sep 15, 2008 | 10.51 | 10.55 | 10.14 | 10.14 | 1,362,496 | -0.44(-4.14%) |
Sep 12, 2008 | 11.08 | 11.17 | 10.51 | 10.57 | 1,757,533 | -0.75(-6.63%) |
Sep 11, 2008 | 11.17 | 11.35 | 11.16 | 11.32 | 664,818 | +0.07(+0.64%) |
Sep 10, 2008 | 11.02 | 11.41 | 10.87 | 11.25 | 886,479 | +0.40(+3.66%) |
Sep 09, 2008 | 11.27 | 11.32 | 10.61 | 10.85 | 2,034,606 | -0.43(-3.80%) |
Sep 08, 2008 | 11.93 | 12.24 | 11.25 | 11.28 | 1,030,876 | -0.31(-2.66%) |
Sep 05, 2008 | 11.43 | 11.73 | 11.10 | 11.59 | 762,529 | +0.16(+1.37%) |
Sep 04, 2008 | 11.70 | 11.83 | 11.14 | 11.44 | 1,930,727 | -0.34(-2.88%) |
Sep 03, 2008 | 12.87 | 12.99 | 11.69 | 11.78 | 1,072,891 | -1.15(-8.92%) |
Sep 02, 2008 | 13.28 | 13.36 | 12.86 | 12.93 | 487,878 | -0.22(-1.67%) |
Aug 29, 2008 | 13.48 | 13.56 | 13.03 | 13.15 | 381,437 | -0.40(-2.94%) |
Aug 28, 2008 | 13.30 | 13.74 | 13.14 | 13.54 | 526,385 | +0.11(+0.80%) |
Aug 27, 2008 | 13.18 | 13.72 | 13.01 | 13.44 | 338,010 | +0.25(+1.86%) |
Aug 26, 2008 | 13.13 | 13.31 | 13.02 | 13.19 | 347,844 | +0.10(+0.75%) |
Aug 25, 2008 | 13.52 | 13.54 | 13.01 | 13.09 | 573,264 | -0.42(-3.08%) |
Aug 22, 2008 | 13.19 | 13.57 | 13.19 | 13.51 | 320,179 | +0.41(+3.14%) |
Aug 21, 2008 | 13.12 | 13.39 | 12.92 | 13.10 | 438,853 | -0.09(-0.71%) |
Aug 20, 2008 | 13.24 | 13.48 | 13.11 | 13.19 | 441,602 | +0.06(+0.48%) |
Aug 19, 2008 | 13.22 | 13.24 | 13.04 | 13.13 | 628,886 | -0.32(-2.36%) |
Aug 18, 2008 | 13.53 | 13.70 | 13.26 | 13.45 | 532,597 | -0.09(-0.66%) |
Aug 15, 2008 | 13.39 | 13.56 | 13.26 | 13.54 | 655,033 | +0.27(+2.02%) |
Aug 14, 2008 | 13.24 | 13.38 | 13.10 | 13.27 | 675,470 | -0.06(-0.44%) |
Aug 13, 2008 | 13.21 | 13.40 | 13.12 | 13.33 | 529,398 | +0.05(+0.40%) |
Aug 12, 2008 | 13.18 | 13.32 | 12.70 | 13.27 | 512,893 | +0.00(+0.03%) |
Aug 11, 2008 | 12.55 | 13.29 | 12.36 | 13.27 | 687,675 | +0.67(+5.36%) |
Aug 08, 2008 | 12.28 | 12.60 | 12.04 | 12.59 | 476,589 | +0.33(+2.70%) |
Aug 07, 2008 | 11.74 | 12.29 | 11.66 | 12.26 | 663,422 | +0.45(+3.78%) |
Aug 06, 2008 | 11.65 | 11.86 | 11.57 | 11.82 | 846,086 | +0.10(+0.84%) |
Aug 05, 2008 | 11.66 | 11.89 | 11.62 | 11.72 | 989,198 | +0.05(+0.46%) |
Aug 04, 2008 | 12.11 | 12.11 | 11.61 | 11.66 | 1,545,619 | -0.49(-4.04%) |