Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.400 | 8.900 | 8.310 | 8.750 | 454,402 | +0.31(+3.67%) |
Oct 30, 2008 | 8.420 | 8.530 | 8.100 | 8.440 | 356,221 | +0.35(+4.33%) |
Oct 29, 2008 | 7.930 | 8.500 | 7.710 | 8.090 | 550,641 | +0.58(+7.72%) |
Oct 28, 2008 | 7.620 | 7.650 | 7.030 | 7.510 | 401,904 | +0.05(+0.67%) |
Oct 27, 2008 | 7.350 | 7.590 | 7.120 | 7.460 | 207,558 | +0.12(+1.63%) |
Oct 24, 2008 | 7.260 | 7.480 | 7.000 | 7.340 | 284,430 | -0.40(-5.17%) |
Oct 23, 2008 | 7.810 | 8.040 | 7.393 | 7.740 | 294,019 | -0.07(-0.90%) |
Oct 22, 2008 | 7.480 | 7.810 | 7.410 | 7.810 | 300,754 | +0.06(+0.77%) |
Oct 21, 2008 | 8.130 | 8.130 | 7.670 | 7.750 | 123,014 | -0.35(-4.32%) |
Oct 20, 2008 | 8.100 | 8.290 | 8.040 | 8.100 | 186,827 | +0.10(+1.25%) |
Oct 17, 2008 | 7.760 | 8.060 | 7.550 | 8.000 | 237,369 | +0.13(+1.65%) |
Oct 16, 2008 | 7.670 | 8.080 | 7.470 | 7.870 | 242,614 | +0.26(+3.42%) |
Oct 15, 2008 | 8.420 | 8.810 | 7.570 | 7.610 | 183,593 | -0.96(-11.20%) |
Oct 14, 2008 | 9.090 | 9.100 | 8.060 | 8.570 | 512,559 | -0.28(-3.16%) |
Oct 13, 2008 | 8.350 | 8.850 | 8.060 | 8.850 | 330,167 | +0.95(+12.03%) |
Oct 10, 2008 | 7.550 | 8.000 | 7.000 | 7.900 | 919,394 | -0.06(-0.75%) |
Oct 09, 2008 | 8.040 | 8.450 | 7.600 | 7.960 | 442,330 | +0.03(+0.38%) |
Oct 08, 2008 | 7.830 | 8.390 | 7.520 | 7.930 | 680,592 | -0.04(-0.50%) |
Oct 07, 2008 | 8.530 | 8.740 | 7.870 | 7.970 | 441,920 | -0.53(-6.24%) |
Oct 06, 2008 | 8.560 | 8.560 | 7.540 | 8.500 | 717,660 | -0.25(-2.86%) |
Oct 03, 2008 | 9.040 | 9.280 | 8.720 | 8.750 | 206,445 | -0.24(-2.67%) |
Oct 02, 2008 | 9.590 | 9.590 | 8.750 | 8.990 | 377,962 | -0.77(-7.89%) |
Oct 01, 2008 | 9.770 | 10.03 | 9.620 | 9.760 | 117,005 | -0.21(-2.11%) |
Sep 30, 2008 | 10.15 | 10.18 | 9.600 | 9.970 | 221,592 | +0.03(+0.30%) |
Sep 29, 2008 | 9.900 | 10.02 | 9.500 | 9.940 | 389,467 | +0.02(+0.20%) |
Sep 26, 2008 | 9.720 | 10.00 | 9.420 | 9.920 | 222,792 | +0.05(+0.51%) |
Sep 25, 2008 | 10.15 | 10.32 | 9.820 | 9.870 | 246,669 | -0.25(-2.47%) |
Sep 24, 2008 | 10.06 | 10.35 | 10.04 | 10.12 | 133,053 | +0.05(+0.50%) |
Sep 23, 2008 | 10.19 | 10.45 | 10.01 | 10.07 | 126,513 | -0.13(-1.27%) |
Sep 22, 2008 | 10.56 | 10.77 | 10.15 | 10.20 | 260,231 | -0.27(-2.58%) |
Sep 19, 2008 | 10.80 | 11.08 | 10.41 | 10.47 | 424,249 | +0.06(+0.58%) |
Sep 18, 2008 | 10.03 | 10.46 | 10.03 | 10.41 | 532,906 | +0.49(+4.94%) |
Sep 17, 2008 | 10.20 | 10.39 | 9.800 | 9.920 | 645,098 | -0.32(-3.13%) |
Sep 16, 2008 | 10.44 | 10.45 | 9.870 | 10.24 | 948,591 | -0.38(-3.58%) |
Sep 15, 2008 | 10.72 | 10.85 | 10.41 | 10.62 | 292,972 | -0.37(-3.37%) |
Sep 12, 2008 | 11.04 | 11.13 | 10.77 | 10.99 | 211,729 | +0.07(+0.64%) |
Sep 11, 2008 | 10.80 | 10.96 | 10.58 | 10.92 | 223,444 | -0.07(-0.64%) |
Sep 10, 2008 | 10.94 | 11.14 | 10.73 | 10.99 | 295,032 | +0.12(+1.10%) |
Sep 09, 2008 | 11.64 | 11.92 | 10.80 | 10.87 | 382,858 | -0.80(-6.86%) |
Sep 08, 2008 | 12.18 | 12.29 | 11.56 | 11.67 | 381,132 | -0.22(-1.85%) |
Sep 05, 2008 | 11.83 | 12.16 | 11.76 | 11.89 | 494,954 | -0.08(-0.67%) |
Sep 04, 2008 | 12.40 | 12.50 | 11.87 | 11.97 | 341,880 | -0.42(-3.39%) |
Sep 03, 2008 | 12.75 | 12.80 | 12.30 | 12.39 | 382,006 | -0.41(-3.20%) |
Sep 02, 2008 | 12.81 | 13.30 | 12.71 | 12.80 | 1,236,042 | +0.09(+0.71%) |
Aug 29, 2008 | 12.27 | 12.75 | 12.23 | 12.71 | 264,132 | +0.43(+3.50%) |
Aug 28, 2008 | 12.30 | 12.41 | 12.19 | 12.28 | 168,231 | +0.10(+0.82%) |
Aug 27, 2008 | 12.20 | 12.38 | 12.13 | 12.18 | 180,663 | -0.01(-0.08%) |
Aug 26, 2008 | 12.44 | 12.46 | 12.11 | 12.19 | 225,272 | -0.19(-1.53%) |
Aug 25, 2008 | 12.29 | 12.60 | 12.28 | 12.38 | 285,937 | -0.05(-0.40%) |
Aug 22, 2008 | 12.31 | 12.47 | 12.15 | 12.43 | 287,466 | +0.29(+2.39%) |
Aug 21, 2008 | 12.06 | 12.33 | 12.06 | 12.14 | 298,723 | -0.05(-0.41%) |
Aug 20, 2008 | 12.24 | 12.35 | 12.04 | 12.19 | 414,788 | -0.07(-0.57%) |
Aug 19, 2008 | 12.28 | 12.44 | 12.15 | 12.26 | 230,976 | -0.02(-0.16%) |
Aug 18, 2008 | 12.34 | 12.60 | 12.20 | 12.28 | 373,926 | +0.01(+0.08%) |
Aug 15, 2008 | 12.26 | 12.30 | 11.99 | 12.27 | 366,748 | +0.13(+1.07%) |
Aug 14, 2008 | 12.09 | 12.27 | 12.01 | 12.14 | 254,580 | +0.10(+0.83%) |
Aug 13, 2008 | 12.09 | 12.17 | 11.90 | 12.04 | 497,920 | +0.01(+0.08%) |
Aug 12, 2008 | 12.08 | 12.30 | 12.01 | 12.03 | 319,169 | -0.12(-0.99%) |
Aug 11, 2008 | 12.41 | 12.41 | 12.02 | 12.15 | 542,148 | -0.26(-2.10%) |
Aug 08, 2008 | 12.04 | 12.41 | 12.03 | 12.41 | 309,787 | +0.33(+2.73%) |
Aug 07, 2008 | 12.02 | 12.20 | 12.01 | 12.08 | 360,456 | -0.12(-0.98%) |
Aug 06, 2008 | 12.18 | 12.38 | 11.86 | 12.20 | 551,749 | +0.18(+1.50%) |
Aug 05, 2008 | 12.00 | 12.23 | 11.76 | 12.02 | 529,916 | +0.06(+0.50%) |
Aug 04, 2008 | 12.07 | 12.25 | 11.84 | 11.96 | 533,021 | -0.18(-1.48%) |