Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.871 | 10.53 | 9.677 | 10.45 | 219,370 | +0.59(+5.97%) |
Oct 30, 2008 | 9.552 | 9.996 | 9.504 | 9.861 | 182,349 | +0.67(+7.25%) |
Oct 29, 2008 | 9.204 | 9.494 | 8.866 | 9.195 | 169,402 | +0.10(+1.06%) |
Oct 28, 2008 | 9.127 | 9.301 | 8.345 | 9.098 | 354,151 | +0.22(+2.50%) |
Oct 27, 2008 | 9.156 | 9.562 | 8.702 | 8.876 | 186,246 | -0.48(-5.16%) |
Oct 24, 2008 | 8.692 | 9.648 | 8.615 | 9.359 | 336,331 | -0.03(-0.31%) |
Oct 23, 2008 | 9.871 | 10.04 | 9.281 | 9.388 | 317,850 | -0.43(-4.42%) |
Oct 22, 2008 | 10.31 | 10.61 | 9.755 | 9.822 | 235,608 | -0.40(-3.88%) |
Oct 21, 2008 | 10.57 | 10.98 | 10.20 | 10.22 | 177,421 | -0.47(-4.43%) |
Oct 20, 2008 | 10.49 | 10.82 | 10.22 | 10.69 | 142,501 | +0.44(+4.33%) |
Oct 17, 2008 | 9.851 | 10.96 | 9.716 | 10.25 | 289,892 | +0.01(+0.09%) |
Oct 16, 2008 | 9.330 | 10.36 | 9.214 | 10.24 | 305,963 | +1.02(+11.11%) |
Oct 15, 2008 | 10.34 | 10.87 | 9.204 | 9.214 | 213,141 | -1.35(-12.80%) |
Oct 14, 2008 | 10.82 | 11.10 | 10.25 | 10.57 | 266,753 | +0.23(+2.24%) |
Oct 13, 2008 | 10.01 | 10.43 | 9.658 | 10.33 | 384,997 | +1.08(+11.69%) |
Oct 10, 2008 | 8.470 | 9.310 | 7.775 | 9.252 | 710,881 | +0.43(+4.93%) |
Oct 09, 2008 | 8.770 | 9.243 | 8.692 | 8.818 | 467,631 | +0.39(+4.58%) |
Oct 08, 2008 | 8.615 | 9.156 | 8.354 | 8.432 | 457,138 | -0.42(-4.80%) |
Oct 07, 2008 | 9.687 | 9.861 | 8.818 | 8.857 | 256,087 | -0.80(-8.30%) |
Oct 06, 2008 | 10.22 | 10.28 | 8.895 | 9.658 | 501,697 | -0.81(-7.75%) |
Oct 03, 2008 | 11.15 | 11.49 | 10.46 | 10.47 | 269,635 | -0.54(-4.91%) |
Oct 02, 2008 | 11.32 | 11.51 | 10.88 | 11.01 | 310,496 | -0.34(-2.98%) |
Oct 01, 2008 | 10.62 | 11.39 | 10.62 | 11.35 | 278,943 | +0.76(+7.21%) |
Sep 30, 2008 | 11.11 | 11.54 | 10.56 | 10.59 | 656,839 | -0.04(-0.36%) |
Sep 29, 2008 | 13.17 | 13.17 | 10.62 | 10.62 | 815,534 | -2.82(-20.98%) |
Sep 26, 2008 | 13.17 | 13.52 | 12.85 | 13.44 | 312,557 | -0.06(-0.43%) |
Sep 25, 2008 | 13.97 | 14.13 | 13.41 | 13.50 | 249,826 | -0.51(-3.65%) |
Sep 24, 2008 | 14.62 | 14.66 | 13.83 | 14.01 | 158,247 | -0.60(-4.10%) |
Sep 23, 2008 | 14.43 | 14.82 | 14.06 | 14.61 | 213,144 | +0.17(+1.20%) |
Sep 22, 2008 | 15.36 | 15.36 | 14.30 | 14.44 | 250,543 | -1.09(-7.03%) |
Sep 19, 2008 | 15.04 | 15.54 | 14.76 | 15.53 | 695,932 | +1.34(+9.46%) |
Sep 18, 2008 | 13.44 | 14.46 | 13.11 | 14.19 | 604,993 | +1.03(+7.86%) |
Sep 17, 2008 | 13.23 | 13.48 | 12.01 | 13.15 | 310,696 | -0.17(-1.30%) |
Sep 16, 2008 | 11.77 | 13.48 | 11.73 | 13.33 | 362,785 | +1.47(+12.38%) |
Sep 15, 2008 | 12.24 | 12.44 | 11.84 | 11.86 | 310,739 | -0.66(-5.25%) |
Sep 12, 2008 | 12.57 | 12.71 | 12.45 | 12.52 | 136,370 | -0.10(-0.77%) |
Sep 11, 2008 | 12.29 | 12.66 | 12.13 | 12.61 | 237,457 | +0.21(+1.71%) |
Sep 10, 2008 | 12.36 | 12.62 | 12.19 | 12.40 | 160,598 | +0.15(+1.26%) |
Sep 09, 2008 | 12.75 | 12.79 | 12.25 | 12.25 | 219,910 | -0.49(-3.87%) |
Sep 08, 2008 | 12.66 | 12.76 | 12.37 | 12.74 | 181,970 | +0.38(+3.05%) |
Sep 05, 2008 | 12.60 | 12.60 | 12.13 | 12.36 | 241,600 | -0.30(-2.36%) |
Sep 04, 2008 | 13.24 | 13.24 | 12.51 | 12.66 | 317,291 | -0.68(-5.07%) |
Sep 03, 2008 | 13.48 | 13.48 | 13.10 | 13.34 | 231,872 | -0.13(-0.93%) |
Sep 02, 2008 | 13.93 | 13.95 | 13.12 | 13.46 | 241,277 | -0.23(-1.69%) |
Aug 29, 2008 | 13.98 | 14.26 | 13.52 | 13.70 | 145,620 | -0.28(-2.00%) |
Aug 28, 2008 | 14.21 | 14.35 | 13.86 | 13.98 | 231,501 | -0.19(-1.36%) |
Aug 27, 2008 | 14.01 | 14.55 | 13.86 | 14.17 | 144,564 | +0.18(+1.31%) |
Aug 26, 2008 | 13.72 | 14.02 | 13.72 | 13.98 | 101,962 | +0.28(+2.04%) |
Aug 25, 2008 | 14.29 | 14.33 | 13.66 | 13.70 | 185,118 | -0.61(-4.25%) |
Aug 22, 2008 | 14.27 | 14.46 | 14.16 | 14.31 | 145,867 | +0.13(+0.88%) |
Aug 21, 2008 | 14.10 | 14.27 | 13.98 | 14.19 | 121,745 | -0.04(-0.27%) |
Aug 20, 2008 | 14.11 | 14.48 | 13.99 | 14.23 | 149,838 | +0.14(+1.03%) |
Aug 19, 2008 | 14.48 | 14.55 | 13.99 | 14.08 | 215,805 | -0.50(-3.44%) |
Aug 18, 2008 | 15.12 | 15.40 | 14.40 | 14.58 | 212,526 | -0.50(-3.33%) |
Aug 15, 2008 | 15.59 | 15.94 | 14.87 | 15.09 | 411,890 | -0.33(-2.13%) |
Aug 14, 2008 | 14.58 | 15.50 | 14.56 | 15.41 | 422,971 | +0.94(+6.47%) |
Aug 13, 2008 | 13.98 | 14.60 | 13.85 | 14.48 | 258,298 | +0.36(+2.53%) |
Aug 12, 2008 | 13.43 | 14.16 | 13.03 | 14.12 | 384,193 | +0.60(+4.43%) |
Aug 11, 2008 | 12.60 | 13.52 | 12.56 | 13.52 | 222,380 | +0.99(+7.94%) |
Aug 08, 2008 | 12.33 | 12.77 | 11.96 | 12.53 | 394,450 | -0.52(-4.00%) |
Aug 07, 2008 | 12.92 | 13.33 | 12.90 | 13.05 | 154,591 | -0.10(-0.73%) |
Aug 06, 2008 | 12.84 | 13.18 | 12.44 | 13.14 | 196,817 | +0.32(+2.48%) |
Aug 05, 2008 | 12.78 | 12.87 | 12.56 | 12.83 | 208,596 | +0.20(+1.61%) |
Aug 04, 2008 | 12.95 | 13.09 | 12.60 | 12.62 | 152,257 | -0.31(-2.39%) |