Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.438 | 9.722 | 9.438 | 9.501 | 12,632 | +0.05(+0.52%) |
Oct 30, 2008 | 9.722 | 9.722 | 9.231 | 9.452 | 161,751 | -0.17(-1.80%) |
Oct 29, 2008 | 9.307 | 9.660 | 9.307 | 9.625 | 154,340 | +0.28(+3.05%) |
Oct 28, 2008 | 8.911 | 9.340 | 8.529 | 9.340 | 232,545 | +0.89(+10.50%) |
Oct 27, 2008 | 8.706 | 8.925 | 8.453 | 8.453 | 556,404 | -0.45(-5.01%) |
Oct 24, 2008 | 8.250 | 8.964 | 8.131 | 8.898 | 170,763 | +0.13(+1.47%) |
Oct 23, 2008 | 8.904 | 9.151 | 8.623 | 8.769 | 310,332 | -0.19(-2.09%) |
Oct 22, 2008 | 9.346 | 9.388 | 8.725 | 8.957 | 164,947 | -0.60(-6.29%) |
Oct 21, 2008 | 9.706 | 9.787 | 9.492 | 9.558 | 163,001 | -0.20(-2.05%) |
Oct 20, 2008 | 9.404 | 9.757 | 9.404 | 9.757 | 165,988 | +0.41(+4.36%) |
Oct 17, 2008 | 9.333 | 9.701 | 9.252 | 9.350 | 161,434 | -0.00(-0.03%) |
Oct 16, 2008 | 9.218 | 9.353 | 8.668 | 9.353 | 220,507 | +0.34(+3.81%) |
Oct 15, 2008 | 9.676 | 9.676 | 8.992 | 9.010 | 126,501 | -0.88(-8.90%) |
Oct 14, 2008 | 10.37 | 10.37 | 9.746 | 9.890 | 126,206 | +0.08(+0.83%) |
Oct 13, 2008 | 9.489 | 10.55 | 9.183 | 9.809 | 393,057 | +0.91(+10.23%) |
Oct 10, 2008 | 8.352 | 9.021 | 8.212 | 8.898 | 338,963 | +0.06(+0.68%) |
Oct 09, 2008 | 9.883 | 9.883 | 8.838 | 8.838 | 146,420 | -0.95(-9.70%) |
Oct 08, 2008 | 9.775 | 10.10 | 9.367 | 9.787 | 171,504 | -0.16(-1.65%) |
Oct 07, 2008 | 10.70 | 10.96 | 9.952 | 9.952 | 118,167 | -0.72(-6.73%) |
Oct 06, 2008 | 10.34 | 10.67 | 10.11 | 10.67 | 162,758 | -0.29(-2.63%) |
Oct 03, 2008 | 11.30 | 11.44 | 10.96 | 10.96 | 203,309 | -0.14(-1.25%) |
Oct 02, 2008 | 11.67 | 11.67 | 11.10 | 11.10 | 41,207 | -0.46(-3.98%) |
Oct 01, 2008 | 11.60 | 11.60 | 11.27 | 11.56 | 62,495 | +0.14(+1.21%) |
Sep 30, 2008 | 11.31 | 11.54 | 11.22 | 11.42 | 14,821 | +0.26(+2.34%) |
Sep 29, 2008 | 11.94 | 11.94 | 10.84 | 11.16 | 164,823 | -0.73(-6.17%) |
Sep 26, 2008 | 11.74 | 12.10 | 11.43 | 11.89 | 0 | +0.03(+0.22%) |
Sep 25, 2008 | 11.77 | 11.86 | 11.77 | 11.86 | 8,740 | +0.28(+2.39%) |
Sep 24, 2008 | 11.59 | 11.66 | 11.57 | 11.59 | 16,072 | -0.07(-0.59%) |
Sep 23, 2008 | 11.79 | 11.84 | 11.60 | 11.66 | 126,783 | -0.17(-1.41%) |
Sep 22, 2008 | 11.94 | 12.19 | 11.82 | 11.82 | 192,956 | -0.33(-2.75%) |
Sep 19, 2008 | 12.64 | 13.79 | 12.09 | 12.16 | 0 | +0.33(+2.80%) |
Sep 18, 2008 | 10.90 | 11.85 | 10.90 | 11.83 | 240,052 | +0.61(+5.39%) |
Sep 17, 2008 | 11.55 | 11.65 | 11.22 | 11.22 | 152,614 | -0.59(-4.96%) |
Sep 16, 2008 | 11.29 | 11.81 | 10.29 | 11.81 | 191,264 | +0.17(+1.48%) |
Sep 15, 2008 | 11.50 | 11.97 | 11.50 | 11.63 | 246,151 | -0.59(-4.81%) |
Sep 12, 2008 | 12.14 | 12.22 | 12.10 | 12.22 | 98,271 | +0.16(+1.36%) |
Sep 11, 2008 | 11.96 | 12.14 | 11.88 | 12.06 | 48,567 | -0.03(-0.22%) |
Sep 10, 2008 | 12.13 | 12.15 | 12.06 | 12.08 | 57,369 | -0.01(-0.09%) |
Sep 09, 2008 | 12.44 | 12.52 | 12.09 | 12.09 | 33,762 | -0.34(-2.74%) |
Sep 08, 2008 | 12.64 | 12.64 | 12.37 | 12.44 | 10,126 | +0.29(+2.37%) |
Sep 05, 2008 | 11.92 | 12.15 | 11.92 | 12.15 | 0 | +0.00(+0.03%) |
Sep 04, 2008 | 12.36 | 12.36 | 12.10 | 12.14 | 14,307 | -0.28(-2.25%) |
Sep 03, 2008 | 12.38 | 12.45 | 12.35 | 12.42 | 42,010 | +0.07(+0.59%) |
Sep 02, 2008 | 12.70 | 12.70 | 12.35 | 12.35 | 30,424 | -0.12(-0.99%) |
Aug 29, 2008 | 12.49 | 12.49 | 12.42 | 12.47 | 38,384 | +0.02(+0.14%) |
Aug 28, 2008 | 12.37 | 12.46 | 12.37 | 12.46 | 15,681 | +0.18(+1.44%) |
Aug 27, 2008 | 12.15 | 12.31 | 12.15 | 12.28 | 46,932 | +0.12(+0.95%) |
Aug 26, 2008 | 12.14 | 12.21 | 12.09 | 12.16 | 66,958 | +0.03(+0.27%) |
Aug 25, 2008 | 12.29 | 12.31 | 12.13 | 12.13 | 274,375 | -0.22(-1.75%) |
Aug 22, 2008 | 12.27 | 12.37 | 12.27 | 12.35 | 22,889 | +0.17(+1.41%) |
Aug 21, 2008 | 12.09 | 12.18 | 12.09 | 12.18 | 15,512 | -0.00(-0.03%) |
Aug 20, 2008 | 12.10 | 12.18 | 12.07 | 12.18 | 24,693 | +0.07(+0.58%) |
Aug 19, 2008 | 12.17 | 12.17 | 12.08 | 12.11 | 815,160 | -0.16(-1.28%) |
Aug 18, 2008 | 12.43 | 12.65 | 12.23 | 12.27 | 28,014 | -0.17(-1.39%) |
Aug 15, 2008 | 12.49 | 12.49 | 12.41 | 12.44 | 0 | +0.05(+0.41%) |
Aug 14, 2008 | 12.20 | 12.45 | 12.20 | 12.39 | 45,206 | +0.08(+0.63%) |
Aug 13, 2008 | 12.54 | 12.54 | 12.25 | 12.31 | 91,646 | -0.08(-0.64%) |
Aug 12, 2008 | 12.61 | 12.61 | 12.37 | 12.39 | 23,341 | -0.26(-2.02%) |
Aug 11, 2008 | 12.76 | 12.76 | 12.52 | 12.65 | 32,500 | +0.07(+0.54%) |
Aug 08, 2008 | 12.25 | 12.58 | 12.25 | 12.58 | 798,974 | +0.34(+2.79%) |
Aug 07, 2008 | 12.45 | 12.45 | 12.23 | 12.24 | 116,572 | -0.29(-2.31%) |
Aug 06, 2008 | 12.47 | 12.53 | 12.43 | 12.53 | 15,845 | +0.08(+0.61%) |
Aug 05, 2008 | 12.29 | 12.45 | 12.29 | 12.45 | 14,567 | +0.28(+2.32%) |
Aug 04, 2008 | 12.44 | 12.44 | 12.14 | 12.17 | 35,725 | -0.07(-0.55%) |