Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.624 | 8.837 | 8.624 | 8.742 | 30,983 | +0.17(+1.98%) |
Oct 30, 2008 | 8.690 | 8.734 | 8.211 | 8.572 | 40,332 | -0.12(-1.36%) |
Oct 29, 2008 | 8.867 | 8.911 | 8.477 | 8.690 | 22,764 | -0.03(-0.34%) |
Oct 28, 2008 | 8.771 | 8.771 | 8.499 | 8.720 | 23,040 | -0.10(-1.09%) |
Oct 27, 2008 | 8.675 | 8.845 | 8.359 | 8.815 | 44,949 | +0.14(+1.61%) |
Oct 24, 2008 | 8.867 | 9.051 | 8.616 | 8.675 | 41,258 | -0.63(-6.80%) |
Oct 23, 2008 | 9.994 | 9.994 | 9.206 | 9.309 | 44,713 | -0.22(-2.32%) |
Oct 22, 2008 | 9.640 | 9.717 | 9.360 | 9.530 | 52,696 | -0.12(-1.22%) |
Oct 21, 2008 | 9.589 | 9.684 | 9.574 | 9.647 | 24,134 | +0.04(+0.42%) |
Oct 20, 2008 | 9.670 | 9.670 | 9.500 | 9.607 | 7,481 | +0.03(+0.35%) |
Oct 17, 2008 | 9.471 | 9.662 | 9.471 | 9.574 | 23,777 | +0.00(+0.00%) |
Oct 16, 2008 | 9.058 | 9.684 | 9.021 | 9.574 | 78,902 | +0.22(+2.36%) |
Oct 15, 2008 | 9.412 | 9.795 | 8.499 | 9.353 | 55,513 | -0.78(-7.70%) |
Oct 14, 2008 | 10.60 | 10.60 | 9.927 | 10.13 | 13,893 | -0.13(-1.22%) |
Oct 13, 2008 | 10.90 | 10.90 | 10.03 | 10.26 | 12,529 | +0.24(+2.43%) |
Oct 10, 2008 | 10.83 | 10.87 | 9.206 | 10.02 | 65,929 | -1.44(-12.54%) |
Oct 09, 2008 | 11.37 | 11.45 | 10.61 | 11.45 | 34,344 | +0.44(+4.01%) |
Oct 08, 2008 | 9.994 | 11.45 | 9.994 | 11.01 | 37,300 | +0.17(+1.56%) |
Oct 07, 2008 | 11.05 | 11.10 | 10.84 | 10.84 | 12,784 | +0.11(+1.03%) |
Oct 06, 2008 | 11.23 | 11.23 | 10.16 | 10.73 | 52,458 | -0.72(-6.30%) |
Oct 03, 2008 | 11.41 | 11.45 | 11.22 | 11.45 | 16,872 | -0.13(-1.14%) |
Oct 02, 2008 | 10.67 | 11.78 | 10.67 | 11.58 | 34,431 | +0.35(+3.08%) |
Oct 01, 2008 | 11.41 | 11.41 | 11.05 | 11.24 | 20,719 | -0.16(-1.42%) |
Sep 30, 2008 | 11.69 | 11.69 | 10.94 | 11.40 | 32,556 | +0.17(+1.51%) |
Sep 29, 2008 | 10.97 | 11.24 | 10.09 | 11.23 | 45,054 | +0.12(+1.06%) |
Sep 26, 2008 | 11.19 | 11.41 | 10.75 | 11.11 | 0 | -0.04(-0.40%) |
Sep 25, 2008 | 11.05 | 11.16 | 10.94 | 11.16 | 22,264 | +0.04(+0.33%) |
Sep 24, 2008 | 11.12 | 11.30 | 10.86 | 11.12 | 19,594 | +0.00(+0.00%) |
Sep 23, 2008 | 10.79 | 11.12 | 10.68 | 11.12 | 11,304 | +0.00(+0.00%) |
Sep 22, 2008 | 11.08 | 11.12 | 10.55 | 11.12 | 17,084 | +0.18(+1.68%) |
Sep 19, 2008 | 10.68 | 10.97 | 10.68 | 10.94 | 0 | +0.48(+4.58%) |
Sep 18, 2008 | 9.920 | 10.60 | 9.920 | 10.46 | 16,609 | +0.04(+0.42%) |
Sep 17, 2008 | 10.53 | 10.90 | 10.15 | 10.41 | 110,372 | -0.46(-4.27%) |
Sep 16, 2008 | 10.83 | 10.91 | 10.55 | 10.88 | 18,328 | -0.05(-0.47%) |
Sep 15, 2008 | 10.94 | 11.03 | 10.93 | 10.93 | 1,687 | -0.12(-1.07%) |
Sep 12, 2008 | 11.05 | 11.19 | 10.77 | 11.05 | 20,678 | -0.15(-1.32%) |
Sep 11, 2008 | 11.26 | 11.41 | 10.90 | 11.19 | 42,091 | -0.07(-0.59%) |
Sep 10, 2008 | 10.32 | 11.44 | 10.32 | 11.26 | 31,361 | +0.21(+1.93%) |
Sep 09, 2008 | 11.37 | 11.37 | 10.97 | 11.05 | 17,773 | -0.37(-3.23%) |
Sep 08, 2008 | 11.53 | 11.60 | 11.16 | 11.41 | 32,087 | -0.29(-2.45%) |
Sep 05, 2008 | 11.42 | 11.78 | 11.42 | 11.70 | 0 | -0.08(-0.69%) |
Sep 04, 2008 | 10.63 | 11.86 | 10.63 | 11.78 | 29,703 | -0.24(-1.96%) |
Sep 03, 2008 | 12.14 | 12.31 | 11.93 | 12.02 | 19,842 | -0.33(-2.68%) |
Sep 02, 2008 | 12.53 | 12.53 | 12.24 | 12.35 | 17,500 | -0.24(-1.87%) |
Aug 29, 2008 | 12.26 | 12.63 | 12.26 | 12.59 | 23,861 | +0.29(+2.34%) |
Aug 28, 2008 | 12.31 | 12.48 | 12.12 | 12.30 | 13,986 | -0.14(-1.12%) |
Aug 27, 2008 | 12.56 | 12.56 | 12.26 | 12.44 | 11,066 | -0.20(-1.57%) |
Aug 26, 2008 | 12.38 | 12.89 | 12.26 | 12.64 | 17,202 | +0.18(+1.48%) |
Aug 25, 2008 | 12.53 | 12.55 | 12.41 | 12.45 | 17,919 | -0.13(-1.05%) |
Aug 22, 2008 | 12.34 | 12.66 | 12.24 | 12.59 | 14,893 | +0.07(+0.53%) |
Aug 21, 2008 | 12.26 | 12.52 | 12.13 | 12.52 | 5,181 | +0.12(+0.95%) |
Aug 20, 2008 | 11.67 | 12.40 | 11.67 | 12.40 | 5,970 | +0.52(+4.40%) |
Aug 19, 2008 | 12.22 | 12.22 | 11.88 | 11.88 | 3,231 | -0.20(-1.65%) |
Aug 18, 2008 | 12.34 | 12.34 | 11.81 | 12.08 | 6,110 | -0.33(-2.67%) |
Aug 15, 2008 | 12.14 | 12.41 | 12.14 | 12.41 | 0 | +0.32(+2.68%) |
Aug 14, 2008 | 12.08 | 12.09 | 12.05 | 12.09 | 11,677 | +0.15(+1.30%) |
Aug 13, 2008 | 12.04 | 12.15 | 11.64 | 11.93 | 25,235 | -0.15(-1.22%) |
Aug 12, 2008 | 12.37 | 12.37 | 11.80 | 12.08 | 29,601 | -0.15(-1.20%) |
Aug 11, 2008 | 11.81 | 12.58 | 11.74 | 12.23 | 42,304 | +0.45(+3.82%) |
Aug 08, 2008 | 11.53 | 12.03 | 11.53 | 11.78 | 31,980 | +0.15(+1.33%) |
Aug 07, 2008 | 10.38 | 11.81 | 10.38 | 11.62 | 22,163 | +0.07(+0.57%) |
Aug 06, 2008 | 10.82 | 11.56 | 10.82 | 11.55 | 41,748 | +0.04(+0.38%) |
Aug 05, 2008 | 11.88 | 11.88 | 11.28 | 11.51 | 68,748 | -0.13(-1.14%) |
Aug 04, 2008 | 11.77 | 12.06 | 11.49 | 11.64 | 50,996 | -0.34(-2.83%) |