Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.767 | 10.23 | 9.580 | 10.17 | 0 | +0.45(+4.64%) |
Oct 30, 2008 | 9.789 | 9.789 | 9.547 | 9.723 | 184,793 | +0.12(+1.20%) |
Oct 29, 2008 | 9.079 | 9.734 | 8.887 | 9.607 | 161,085 | +0.40(+4.36%) |
Oct 28, 2008 | 8.661 | 9.310 | 8.529 | 9.206 | 307,687 | +0.45(+5.09%) |
Oct 27, 2008 | 8.799 | 8.931 | 8.755 | 8.760 | 126,016 | -0.02(-0.19%) |
Oct 24, 2008 | 8.837 | 8.980 | 8.777 | 8.777 | 0 | -0.29(-3.16%) |
Oct 23, 2008 | 9.184 | 9.255 | 8.534 | 9.063 | 300,981 | -0.11(-1.20%) |
Oct 22, 2008 | 9.668 | 9.668 | 9.096 | 9.173 | 201,403 | -0.20(-2.11%) |
Oct 21, 2008 | 9.839 | 9.839 | 9.233 | 9.371 | 181,076 | +0.14(+1.49%) |
Oct 20, 2008 | 9.701 | 9.701 | 9.112 | 9.233 | 255,765 | +0.36(+4.09%) |
Oct 17, 2008 | 8.336 | 8.955 | 8.336 | 8.870 | 0 | +0.42(+5.02%) |
Oct 16, 2008 | 8.804 | 9.206 | 8.342 | 8.446 | 304,737 | -0.23(-2.60%) |
Oct 15, 2008 | 9.024 | 9.217 | 8.529 | 8.672 | 220,916 | -0.16(-1.81%) |
Oct 14, 2008 | 10.04 | 10.04 | 8.804 | 8.832 | 463,348 | -0.28(-3.02%) |
Oct 13, 2008 | 8.408 | 10.22 | 7.896 | 9.107 | 371,488 | +1.46(+19.15%) |
Oct 10, 2008 | 7.698 | 7.874 | 6.878 | 7.643 | 0 | -0.15(-1.91%) |
Oct 09, 2008 | 10.04 | 10.04 | 7.527 | 7.792 | 708,284 | -2.30(-22.79%) |
Oct 08, 2008 | 9.618 | 10.31 | 8.485 | 10.09 | 611,273 | +0.24(+2.46%) |
Oct 07, 2008 | 9.784 | 10.21 | 9.096 | 9.850 | 395,441 | +0.01(+0.06%) |
Oct 06, 2008 | 10.05 | 10.19 | 9.112 | 9.844 | 519,259 | -0.43(-4.18%) |
Oct 03, 2008 | 11.36 | 11.36 | 10.26 | 10.27 | 0 | -1.05(-9.24%) |
Oct 02, 2008 | 11.17 | 11.52 | 10.98 | 11.32 | 207,500 | +0.01(+0.10%) |
Oct 01, 2008 | 11.40 | 11.40 | 11.01 | 11.31 | 118,567 | -0.09(-0.77%) |
Sep 30, 2008 | 11.05 | 11.56 | 10.97 | 11.40 | 267,591 | +0.40(+3.65%) |
Sep 29, 2008 | 11.40 | 11.56 | 10.87 | 10.99 | 272,234 | -0.57(-4.90%) |
Sep 26, 2008 | 11.81 | 11.86 | 11.43 | 11.56 | 0 | -0.44(-3.67%) |
Sep 25, 2008 | 12.07 | 12.15 | 11.97 | 12.00 | 139,352 | -0.11(-0.91%) |
Sep 24, 2008 | 12.13 | 12.18 | 12.08 | 12.11 | 120,708 | +0.00(+0.00%) |
Sep 23, 2008 | 12.34 | 12.34 | 12.11 | 12.11 | 111,485 | -0.28(-2.26%) |
Sep 22, 2008 | 12.52 | 12.52 | 12.19 | 12.39 | 147,699 | -0.26(-2.09%) |
Sep 19, 2008 | 12.60 | 12.80 | 12.56 | 12.66 | 0 | +0.41(+3.37%) |
Sep 18, 2008 | 12.22 | 12.66 | 11.93 | 12.24 | 386,234 | +0.08(+0.68%) |
Sep 17, 2008 | 12.27 | 12.64 | 12.06 | 12.16 | 243,400 | -0.39(-3.07%) |
Sep 16, 2008 | 12.38 | 12.55 | 12.20 | 12.55 | 283,883 | +0.09(+0.75%) |
Sep 15, 2008 | 12.23 | 12.72 | 12.23 | 12.45 | 200,051 | -0.19(-1.52%) |
Sep 12, 2008 | 12.56 | 12.69 | 12.45 | 12.64 | 0 | +0.03(+0.26%) |
Sep 11, 2008 | 12.40 | 12.68 | 12.10 | 12.61 | 461,885 | +0.14(+1.10%) |
Sep 10, 2008 | 12.11 | 12.50 | 12.03 | 12.47 | 256,618 | +0.36(+3.00%) |
Sep 09, 2008 | 11.29 | 12.16 | 11.29 | 12.11 | 391,986 | +0.44(+3.77%) |
Sep 08, 2008 | 11.77 | 11.78 | 11.40 | 11.67 | 331,267 | +0.61(+5.52%) |
Sep 05, 2008 | 10.97 | 11.09 | 10.92 | 11.06 | 0 | -0.10(-0.89%) |
Sep 04, 2008 | 11.28 | 11.37 | 10.96 | 11.16 | 197,741 | -0.23(-1.98%) |
Sep 03, 2008 | 11.45 | 11.54 | 11.28 | 11.38 | 102,823 | -0.08(-0.72%) |
Sep 02, 2008 | 11.54 | 11.60 | 11.32 | 11.47 | 242,648 | -0.09(-0.76%) |
Aug 29, 2008 | 11.77 | 11.79 | 11.40 | 11.56 | 0 | +0.03(+0.24%) |
Aug 28, 2008 | 11.41 | 11.58 | 11.35 | 11.53 | 59,510 | +0.11(+0.96%) |
Aug 27, 2008 | 11.48 | 11.54 | 11.32 | 11.42 | 142,837 | -0.14(-1.19%) |
Aug 26, 2008 | 11.72 | 11.75 | 11.36 | 11.56 | 173,498 | -0.18(-1.50%) |
Aug 25, 2008 | 11.99 | 12.13 | 11.63 | 11.73 | 223,342 | -0.23(-1.89%) |
Aug 22, 2008 | 11.83 | 12.03 | 11.76 | 11.96 | 0 | +0.21(+1.83%) |
Aug 21, 2008 | 11.91 | 12.00 | 11.69 | 11.74 | 221,788 | -0.31(-2.60%) |
Aug 20, 2008 | 12.24 | 12.25 | 11.98 | 12.06 | 129,222 | -0.25(-2.06%) |
Aug 19, 2008 | 12.50 | 12.53 | 12.30 | 12.31 | 160,337 | -0.44(-3.45%) |
Aug 18, 2008 | 12.90 | 12.97 | 12.38 | 12.75 | 184,097 | -0.08(-0.64%) |
Aug 15, 2008 | 12.39 | 12.85 | 12.27 | 12.83 | 0 | +0.28(+2.24%) |
Aug 14, 2008 | 12.31 | 12.59 | 12.23 | 12.55 | 232,712 | +0.26(+2.10%) |
Aug 13, 2008 | 12.52 | 12.52 | 12.11 | 12.29 | 118,967 | -0.24(-1.93%) |
Aug 12, 2008 | 12.49 | 12.60 | 12.38 | 12.53 | 209,638 | +0.02(+0.13%) |
Aug 11, 2008 | 12.21 | 12.61 | 12.06 | 12.52 | 204,729 | +0.35(+2.89%) |
Aug 08, 2008 | 11.97 | 12.27 | 11.83 | 12.17 | 125,776 | +0.12(+0.96%) |
Aug 07, 2008 | 12.16 | 12.20 | 11.73 | 12.05 | 229,101 | -0.21(-1.71%) |
Aug 06, 2008 | 12.08 | 12.28 | 11.56 | 12.26 | 343,031 | -0.23(-1.81%) |
Aug 05, 2008 | 11.28 | 12.49 | 11.03 | 12.49 | 620,234 | +1.54(+14.02%) |
Aug 04, 2008 | 10.59 | 10.95 | 10.53 | 10.95 | 200,842 | +0.30(+2.79%) |