Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.573 | 8.981 | 8.143 | 8.966 | 167,843 | +0.59(+7.07%) |
Oct 30, 2008 | 8.350 | 8.612 | 8.035 | 8.374 | 102,303 | +0.28(+3.42%) |
Oct 29, 2008 | 8.297 | 8.427 | 7.851 | 8.097 | 172,569 | -0.18(-2.23%) |
Oct 28, 2008 | 7.904 | 8.312 | 7.697 | 8.281 | 231,110 | +0.55(+7.06%) |
Oct 27, 2008 | 7.966 | 8.274 | 7.628 | 7.735 | 149,317 | -0.33(-4.10%) |
Oct 24, 2008 | 8.266 | 8.389 | 7.643 | 8.066 | 94,033 | -0.66(-7.58%) |
Oct 23, 2008 | 8.366 | 8.827 | 8.212 | 8.727 | 97,483 | +0.39(+4.70%) |
Oct 22, 2008 | 8.443 | 8.896 | 8.181 | 8.335 | 113,971 | -0.34(-3.90%) |
Oct 21, 2008 | 8.620 | 9.150 | 8.473 | 8.673 | 161,437 | -0.11(-1.23%) |
Oct 20, 2008 | 8.689 | 8.873 | 8.366 | 8.781 | 87,494 | +0.28(+3.35%) |
Oct 17, 2008 | 7.828 | 8.812 | 7.574 | 8.497 | 216,379 | +0.32(+3.85%) |
Oct 16, 2008 | 7.751 | 8.181 | 7.466 | 8.181 | 160,267 | +0.48(+6.29%) |
Oct 15, 2008 | 9.096 | 9.096 | 7.689 | 7.697 | 98,949 | -1.05(-11.96%) |
Oct 14, 2008 | 8.950 | 8.989 | 8.481 | 8.743 | 97,356 | +0.08(+0.89%) |
Oct 13, 2008 | 8.512 | 8.673 | 7.812 | 8.666 | 229,101 | +0.61(+7.54%) |
Oct 10, 2008 | 7.674 | 8.127 | 6.936 | 8.058 | 494,136 | +0.15(+1.95%) |
Oct 09, 2008 | 9.081 | 9.158 | 7.666 | 7.904 | 231,915 | -1.14(-12.59%) |
Oct 08, 2008 | 9.250 | 9.373 | 8.143 | 9.042 | 420,940 | +0.07(+0.77%) |
Oct 07, 2008 | 9.727 | 9.773 | 8.935 | 8.973 | 150,251 | -0.62(-6.42%) |
Oct 06, 2008 | 9.388 | 9.665 | 9.004 | 9.588 | 210,870 | -0.24(-2.43%) |
Oct 03, 2008 | 10.33 | 10.33 | 9.688 | 9.827 | 96,829 | -0.41(-3.98%) |
Oct 02, 2008 | 10.33 | 10.41 | 10.03 | 10.23 | 255,116 | -0.15(-1.48%) |
Oct 01, 2008 | 10.23 | 10.67 | 10.07 | 10.39 | 165,475 | -0.04(-0.37%) |
Sep 30, 2008 | 10.13 | 10.76 | 10.13 | 10.43 | 104,446 | +0.42(+4.15%) |
Sep 29, 2008 | 10.86 | 10.86 | 9.911 | 10.01 | 132,198 | -1.15(-10.27%) |
Sep 26, 2008 | 10.55 | 11.33 | 10.37 | 11.16 | 166,964 | +0.40(+3.72%) |
Sep 25, 2008 | 10.77 | 10.80 | 10.21 | 10.76 | 125,348 | +0.03(+0.29%) |
Sep 24, 2008 | 10.99 | 11.36 | 10.60 | 10.73 | 125,024 | -0.22(-2.04%) |
Sep 23, 2008 | 11.22 | 11.23 | 10.90 | 10.95 | 118,638 | -0.18(-1.59%) |
Sep 22, 2008 | 11.23 | 11.53 | 10.79 | 11.13 | 145,393 | -0.18(-1.56%) |
Sep 19, 2008 | 10.93 | 11.53 | 10.74 | 11.30 | 348,060 | +0.58(+5.38%) |
Sep 18, 2008 | 10.28 | 10.76 | 9.950 | 10.73 | 252,119 | +0.73(+7.31%) |
Sep 17, 2008 | 10.04 | 10.28 | 9.704 | 9.996 | 160,920 | -0.20(-1.96%) |
Sep 16, 2008 | 9.435 | 10.21 | 9.319 | 10.20 | 154,405 | +0.50(+5.16%) |
Sep 15, 2008 | 9.673 | 10.37 | 9.650 | 9.696 | 97,400 | -0.42(-4.18%) |
Sep 12, 2008 | 10.45 | 10.59 | 10.08 | 10.12 | 107,155 | -0.46(-4.36%) |
Sep 11, 2008 | 10.43 | 10.60 | 10.27 | 10.58 | 105,904 | -0.02(-0.15%) |
Sep 10, 2008 | 11.34 | 11.34 | 10.48 | 10.60 | 216,270 | +0.14(+1.32%) |
Sep 09, 2008 | 10.55 | 10.76 | 10.08 | 10.46 | 142,589 | -0.07(-0.66%) |
Sep 08, 2008 | 10.75 | 10.75 | 10.23 | 10.53 | 213,118 | +0.05(+0.44%) |
Sep 05, 2008 | 10.26 | 10.55 | 10.09 | 10.48 | 131,995 | +0.19(+1.87%) |
Sep 04, 2008 | 10.53 | 10.53 | 10.00 | 10.29 | 171,120 | -0.35(-3.25%) |
Sep 03, 2008 | 10.61 | 10.83 | 10.50 | 10.63 | 122,503 | +0.02(+0.14%) |
Sep 02, 2008 | 11.16 | 11.16 | 10.61 | 10.62 | 152,849 | -0.29(-2.68%) |
Aug 29, 2008 | 10.86 | 11.10 | 10.76 | 10.91 | 88,261 | +0.01(+0.07%) |
Aug 28, 2008 | 10.93 | 11.04 | 10.83 | 10.90 | 120,930 | +0.11(+1.00%) |
Aug 27, 2008 | 10.83 | 10.89 | 10.67 | 10.80 | 66,988 | -0.02(-0.14%) |
Aug 26, 2008 | 10.85 | 11.47 | 10.66 | 10.81 | 88,477 | -0.03(-0.28%) |
Aug 25, 2008 | 11.26 | 11.26 | 10.78 | 10.84 | 155,543 | -0.49(-4.34%) |
Aug 22, 2008 | 11.06 | 11.40 | 11.03 | 11.33 | 89,935 | +0.35(+3.22%) |
Aug 21, 2008 | 11.31 | 11.48 | 10.97 | 10.98 | 50,626 | -0.44(-3.84%) |
Aug 20, 2008 | 11.59 | 11.59 | 10.96 | 11.42 | 133,075 | -0.08(-0.67%) |
Aug 19, 2008 | 12.13 | 12.13 | 11.44 | 11.50 | 197,755 | -0.81(-6.56%) |
Aug 18, 2008 | 12.54 | 12.55 | 12.23 | 12.30 | 98,873 | -0.15(-1.17%) |
Aug 15, 2008 | 12.50 | 12.56 | 12.30 | 12.45 | 121,092 | +0.06(+0.50%) |
Aug 14, 2008 | 11.84 | 12.49 | 11.84 | 12.39 | 111,447 | +0.46(+3.87%) |
Aug 13, 2008 | 11.79 | 12.06 | 11.73 | 11.93 | 183,734 | +0.14(+1.17%) |
Aug 12, 2008 | 11.37 | 11.80 | 10.82 | 11.79 | 210,784 | +0.29(+2.54%) |
Aug 11, 2008 | 10.86 | 11.51 | 10.60 | 11.50 | 113,831 | +0.69(+6.41%) |
Aug 08, 2008 | 10.50 | 10.85 | 10.48 | 10.80 | 122,235 | +0.33(+3.16%) |
Aug 07, 2008 | 11.04 | 11.04 | 10.46 | 10.47 | 174,416 | -0.68(-6.13%) |
Aug 06, 2008 | 10.89 | 11.30 | 10.62 | 11.16 | 114,393 | +0.22(+2.04%) |
Aug 05, 2008 | 10.76 | 11.09 | 10.73 | 10.93 | 180,185 | +0.28(+2.67%) |
Aug 04, 2008 | 11.13 | 11.18 | 10.62 | 10.65 | 124,046 | -0.50(-4.48%) |