Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.889 | 10.43 | 9.798 | 10.33 | 1,148,841 | +0.38(+3.78%) |
Oct 30, 2008 | 9.677 | 9.980 | 9.252 | 9.950 | 1,022,879 | +0.61(+6.56%) |
Oct 29, 2008 | 9.094 | 9.555 | 8.706 | 9.337 | 1,184,726 | +0.23(+2.53%) |
Oct 28, 2008 | 7.990 | 9.264 | 7.668 | 9.106 | 1,389,261 | +1.58(+21.05%) |
Oct 27, 2008 | 7.517 | 7.978 | 7.341 | 7.523 | 799,697 | +0.22(+3.08%) |
Oct 24, 2008 | 7.268 | 7.869 | 7.213 | 7.298 | 1,068,196 | -0.53(-6.74%) |
Oct 23, 2008 | 8.045 | 8.445 | 7.183 | 7.826 | 1,283,745 | -0.15(-1.90%) |
Oct 22, 2008 | 8.481 | 8.609 | 7.735 | 7.978 | 780,485 | -0.42(-5.05%) |
Oct 21, 2008 | 8.475 | 8.730 | 8.160 | 8.403 | 690,362 | -0.23(-2.67%) |
Oct 20, 2008 | 8.512 | 8.676 | 8.148 | 8.633 | 871,926 | +0.24(+2.89%) |
Oct 17, 2008 | 8.451 | 8.961 | 8.202 | 8.390 | 1,023,131 | -0.28(-3.22%) |
Oct 16, 2008 | 8.530 | 8.864 | 7.317 | 8.670 | 1,541,492 | +0.72(+9.08%) |
Oct 15, 2008 | 8.773 | 9.112 | 7.899 | 7.948 | 912,571 | -0.96(-10.76%) |
Oct 14, 2008 | 8.773 | 10.04 | 8.530 | 8.906 | 1,567,042 | +0.49(+5.76%) |
Oct 13, 2008 | 8.390 | 8.524 | 7.286 | 8.421 | 970,333 | +0.71(+9.21%) |
Oct 10, 2008 | 6.637 | 8.797 | 6.152 | 7.711 | 2,078,740 | +0.95(+13.99%) |
Oct 09, 2008 | 8.961 | 9.373 | 6.734 | 6.765 | 2,269,040 | -2.03(-23.10%) |
Oct 08, 2008 | 8.973 | 9.610 | 8.585 | 8.797 | 1,184,800 | -0.30(-3.27%) |
Oct 07, 2008 | 9.404 | 9.652 | 8.900 | 9.094 | 879,170 | -0.58(-5.96%) |
Oct 06, 2008 | 10.08 | 10.08 | 9.264 | 9.671 | 1,183,813 | -0.56(-5.51%) |
Oct 03, 2008 | 10.88 | 11.16 | 9.974 | 10.23 | 734,774 | -0.22(-2.09%) |
Oct 02, 2008 | 10.26 | 10.55 | 9.677 | 10.45 | 901,159 | +0.34(+3.36%) |
Oct 01, 2008 | 8.955 | 10.14 | 8.894 | 10.11 | 732,956 | +1.19(+13.32%) |
Sep 30, 2008 | 8.973 | 9.161 | 8.694 | 8.924 | 1,028,347 | +0.47(+5.60%) |
Sep 29, 2008 | 9.731 | 9.859 | 8.451 | 8.451 | 921,035 | -1.63(-16.13%) |
Sep 26, 2008 | 9.822 | 10.13 | 9.294 | 10.08 | 1,073,012 | +0.08(+0.79%) |
Sep 25, 2008 | 9.931 | 11.04 | 9.919 | 9.998 | 791,825 | -0.13(-1.32%) |
Sep 24, 2008 | 10.31 | 10.74 | 10.01 | 10.13 | 729,948 | -0.18(-1.71%) |
Sep 23, 2008 | 10.91 | 10.91 | 10.11 | 10.31 | 1,088,473 | +0.30(+3.03%) |
Sep 22, 2008 | 11.41 | 11.53 | 10.00 | 10.00 | 830,265 | -1.52(-13.21%) |
Sep 19, 2008 | 13.60 | 14.01 | 10.06 | 11.53 | 4,141,536 | +0.00(+0.00%) |
Sep 18, 2008 | 10.61 | 12.35 | 10.39 | 11.53 | 5,934,012 | +1.21(+11.70%) |
Sep 17, 2008 | 10.64 | 11.68 | 10.27 | 10.32 | 2,190,701 | -0.72(-6.54%) |
Sep 16, 2008 | 10.31 | 11.42 | 9.865 | 11.04 | 2,758,429 | +0.82(+8.01%) |
Sep 15, 2008 | 9.950 | 10.92 | 9.434 | 10.22 | 2,425,037 | -0.11(-1.06%) |
Sep 12, 2008 | 9.816 | 10.38 | 9.677 | 10.33 | 1,758,141 | +0.52(+5.25%) |
Sep 11, 2008 | 9.161 | 10.01 | 8.858 | 9.816 | 1,943,386 | +0.35(+3.65%) |
Sep 10, 2008 | 9.640 | 9.658 | 8.900 | 9.470 | 996,187 | -0.07(-0.70%) |
Sep 09, 2008 | 9.877 | 10.19 | 9.416 | 9.537 | 1,437,251 | -0.46(-4.55%) |
Sep 08, 2008 | 9.398 | 10.27 | 9.191 | 9.992 | 1,680,915 | +0.96(+10.61%) |
Sep 05, 2008 | 8.639 | 9.094 | 8.542 | 9.034 | 981,868 | +0.28(+3.19%) |
Sep 04, 2008 | 9.288 | 9.313 | 8.712 | 8.754 | 579,026 | -0.63(-6.72%) |
Sep 03, 2008 | 8.882 | 9.391 | 8.597 | 9.385 | 1,052,336 | +0.47(+5.31%) |
Sep 02, 2008 | 8.694 | 8.949 | 8.536 | 8.912 | 855,726 | +0.44(+5.23%) |
Aug 29, 2008 | 8.463 | 8.566 | 8.196 | 8.469 | 512,030 | -0.07(-0.85%) |
Aug 28, 2008 | 8.184 | 8.542 | 7.996 | 8.542 | 532,736 | +0.42(+5.23%) |
Aug 27, 2008 | 7.741 | 8.275 | 7.735 | 8.117 | 476,336 | +0.35(+4.53%) |
Aug 26, 2008 | 7.869 | 8.251 | 7.523 | 7.766 | 496,358 | -0.08(-1.08%) |
Aug 25, 2008 | 8.233 | 8.245 | 7.753 | 7.850 | 505,782 | -0.49(-5.82%) |
Aug 22, 2008 | 7.996 | 8.384 | 7.990 | 8.336 | 652,800 | +0.39(+4.97%) |
Aug 21, 2008 | 7.826 | 8.221 | 7.675 | 7.941 | 799,740 | +0.07(+0.85%) |
Aug 20, 2008 | 8.063 | 8.415 | 7.535 | 7.875 | 712,929 | -0.16(-1.96%) |
Aug 19, 2008 | 8.196 | 8.251 | 7.826 | 8.033 | 961,697 | -0.26(-3.15%) |
Aug 18, 2008 | 8.870 | 8.870 | 8.190 | 8.293 | 734,461 | -0.60(-6.75%) |
Aug 15, 2008 | 8.742 | 9.385 | 8.548 | 8.894 | 1,117,126 | +0.33(+3.82%) |
Aug 14, 2008 | 8.378 | 8.706 | 8.366 | 8.566 | 845,494 | +0.02(+0.21%) |
Aug 13, 2008 | 8.936 | 8.936 | 8.221 | 8.548 | 1,172,590 | -0.42(-4.67%) |
Aug 12, 2008 | 9.143 | 9.167 | 8.676 | 8.967 | 1,205,070 | -0.25(-2.70%) |
Aug 11, 2008 | 8.694 | 9.616 | 8.518 | 9.216 | 1,266,990 | +0.49(+5.63%) |
Aug 08, 2008 | 8.536 | 8.876 | 8.494 | 8.724 | 1,056,602 | +0.16(+1.84%) |
Aug 07, 2008 | 9.252 | 9.470 | 8.481 | 8.566 | 1,236,498 | -0.86(-9.08%) |
Aug 06, 2008 | 9.040 | 9.434 | 8.621 | 9.422 | 933,441 | +0.27(+2.92%) |
Aug 05, 2008 | 9.173 | 9.246 | 8.809 | 9.155 | 1,015,157 | +0.15(+1.62%) |
Aug 04, 2008 | 8.463 | 9.222 | 8.269 | 9.009 | 1,445,066 | +0.47(+5.47%) |