Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.460 | 8.750 | 8.260 | 8.510 | 111,902 | +0.13(+1.55%) |
Oct 30, 2008 | 8.290 | 8.780 | 8.290 | 8.380 | 37,658 | +0.36(+4.49%) |
Oct 29, 2008 | 8.070 | 8.170 | 7.660 | 8.020 | 227,307 | -0.10(-1.23%) |
Oct 28, 2008 | 7.970 | 8.140 | 7.640 | 8.120 | 104,247 | +0.36(+4.64%) |
Oct 27, 2008 | 8.010 | 8.020 | 7.710 | 7.760 | 163,584 | -0.26(-3.24%) |
Oct 24, 2008 | 8.130 | 8.250 | 7.820 | 8.020 | 101,872 | -0.34(-4.07%) |
Oct 23, 2008 | 8.700 | 8.840 | 8.200 | 8.360 | 125,615 | -0.43(-4.89%) |
Oct 22, 2008 | 9.090 | 9.100 | 8.760 | 8.790 | 61,769 | -0.31(-3.41%) |
Oct 21, 2008 | 9.270 | 9.720 | 9.070 | 9.100 | 88,065 | -0.30(-3.19%) |
Oct 20, 2008 | 9.712 | 9.712 | 9.316 | 9.400 | 101,731 | -0.06(-0.63%) |
Oct 17, 2008 | 9.700 | 10.08 | 9.250 | 9.460 | 154,710 | -0.41(-4.15%) |
Oct 16, 2008 | 9.680 | 10.25 | 9.250 | 9.870 | 58,692 | +0.27(+2.81%) |
Oct 15, 2008 | 9.910 | 9.910 | 9.250 | 9.600 | 77,708 | -0.50(-4.95%) |
Oct 14, 2008 | 10.74 | 10.99 | 9.630 | 10.10 | 63,600 | -0.45(-4.27%) |
Oct 13, 2008 | 9.610 | 10.60 | 9.452 | 10.55 | 91,964 | +1.15(+12.23%) |
Oct 10, 2008 | 9.110 | 9.610 | 8.730 | 9.400 | 122,435 | +0.03(+0.32%) |
Oct 09, 2008 | 9.910 | 10.10 | 9.100 | 9.370 | 241,442 | -0.53(-5.35%) |
Oct 08, 2008 | 9.600 | 9.950 | 9.210 | 9.900 | 129,577 | +0.04(+0.41%) |
Oct 07, 2008 | 10.08 | 10.31 | 9.850 | 9.860 | 120,303 | -0.14(-1.40%) |
Oct 06, 2008 | 10.19 | 10.19 | 9.960 | 10.00 | 221,157 | -0.41(-3.94%) |
Oct 03, 2008 | 10.35 | 10.71 | 10.07 | 10.41 | 169,770 | +0.14(+1.36%) |
Oct 02, 2008 | 10.05 | 11.09 | 10.05 | 10.27 | 144,967 | -0.31(-2.93%) |
Oct 01, 2008 | 10.47 | 10.59 | 10.35 | 10.58 | 35,220 | -0.03(-0.28%) |
Sep 30, 2008 | 10.15 | 10.98 | 9.950 | 10.61 | 145,848 | +0.45(+4.43%) |
Sep 29, 2008 | 11.33 | 11.33 | 9.060 | 10.16 | 120,266 | -1.19(-10.48%) |
Sep 26, 2008 | 11.22 | 11.47 | 11.22 | 11.35 | 79,436 | -0.21(-1.82%) |
Sep 25, 2008 | 11.40 | 11.57 | 11.31 | 11.56 | 54,631 | +0.16(+1.40%) |
Sep 24, 2008 | 11.34 | 11.47 | 11.04 | 11.40 | 94,601 | +0.04(+0.35%) |
Sep 23, 2008 | 11.44 | 11.49 | 11.00 | 11.36 | 121,540 | -0.07(-0.61%) |
Sep 22, 2008 | 11.42 | 11.56 | 11.36 | 11.43 | 76,913 | -0.13(-1.12%) |
Sep 19, 2008 | 11.58 | 11.87 | 11.00 | 11.56 | 111,721 | +0.19(+1.67%) |
Sep 18, 2008 | 11.34 | 11.49 | 11.22 | 11.37 | 163,336 | +0.11(+0.98%) |
Sep 17, 2008 | 11.02 | 11.57 | 11.02 | 11.26 | 85,563 | +0.06(+0.54%) |
Sep 16, 2008 | 11.16 | 11.35 | 11.16 | 11.20 | 94,823 | -0.20(-1.75%) |
Sep 15, 2008 | 11.08 | 11.49 | 11.08 | 11.40 | 87,562 | -0.09(-0.78%) |
Sep 12, 2008 | 11.30 | 11.55 | 11.27 | 11.49 | 92,861 | +0.09(+0.79%) |
Sep 11, 2008 | 11.20 | 11.70 | 11.20 | 11.40 | 78,416 | +0.13(+1.15%) |
Sep 10, 2008 | 11.11 | 11.45 | 11.11 | 11.27 | 99,821 | +0.08(+0.71%) |
Sep 09, 2008 | 11.33 | 11.83 | 11.19 | 11.19 | 113,957 | -0.21(-1.84%) |
Sep 08, 2008 | 11.38 | 11.64 | 11.29 | 11.40 | 100,740 | +0.01(+0.09%) |
Sep 05, 2008 | 11.68 | 11.77 | 11.23 | 11.39 | 106,521 | -0.35(-2.98%) |
Sep 04, 2008 | 11.54 | 11.82 | 11.53 | 11.74 | 136,305 | +0.31(+2.71%) |
Sep 03, 2008 | 11.28 | 11.61 | 11.23 | 11.43 | 101,401 | +0.14(+1.24%) |
Sep 02, 2008 | 11.25 | 11.38 | 11.18 | 11.29 | 114,534 | +0.12(+1.07%) |
Aug 29, 2008 | 11.22 | 11.44 | 11.15 | 11.17 | 70,038 | -0.06(-0.53%) |
Aug 28, 2008 | 11.54 | 11.58 | 11.08 | 11.23 | 50,335 | -0.18(-1.58%) |
Aug 27, 2008 | 11.38 | 11.58 | 11.35 | 11.41 | 29,826 | +0.07(+0.62%) |
Aug 26, 2008 | 11.55 | 11.60 | 11.26 | 11.34 | 124,054 | -0.19(-1.65%) |
Aug 25, 2008 | 11.57 | 11.60 | 11.41 | 11.53 | 56,892 | -0.09(-0.77%) |
Aug 22, 2008 | 11.60 | 11.77 | 11.47 | 11.62 | 38,878 | +0.02(+0.17%) |
Aug 21, 2008 | 11.66 | 11.94 | 11.48 | 11.60 | 63,870 | -0.12(-1.02%) |
Aug 20, 2008 | 11.62 | 11.99 | 11.46 | 11.72 | 99,895 | +0.18(+1.56%) |
Aug 19, 2008 | 11.72 | 11.73 | 11.50 | 11.54 | 69,875 | -0.33(-2.78%) |
Aug 18, 2008 | 12.10 | 12.19 | 11.84 | 11.87 | 78,302 | -0.13(-1.08%) |
Aug 15, 2008 | 11.93 | 12.04 | 11.62 | 12.00 | 58,767 | +0.05(+0.42%) |
Aug 14, 2008 | 12.22 | 12.22 | 11.95 | 11.95 | 59,743 | -0.33(-2.69%) |
Aug 13, 2008 | 12.00 | 12.48 | 11.67 | 12.28 | 179,051 | +0.33(+2.76%) |
Aug 12, 2008 | 11.88 | 12.00 | 11.55 | 11.95 | 155,231 | +0.04(+0.34%) |
Aug 11, 2008 | 11.75 | 12.02 | 11.70 | 11.91 | 124,617 | +0.13(+1.10%) |
Aug 08, 2008 | 11.14 | 12.07 | 11.11 | 11.78 | 129,019 | +0.68(+6.13%) |
Aug 07, 2008 | 11.38 | 11.39 | 11.04 | 11.10 | 134,721 | -0.29(-2.55%) |
Aug 06, 2008 | 11.51 | 11.55 | 11.17 | 11.39 | 103,842 | -0.17(-1.47%) |
Aug 05, 2008 | 10.56 | 12.19 | 10.40 | 11.56 | 572,489 | +1.47(+14.58%) |
Aug 04, 2008 | 10.05 | 10.30 | 9.510 | 10.09 | 392,030 | +0.08(+0.79%) |