Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.251 | 10.11 | 9.030 | 9.676 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.914 | 9.304 | 8.538 | 9.300 | 66,441 | +0.41(+4.61%) |
Oct 29, 2008 | 8.967 | 9.425 | 8.711 | 8.890 | 65,823 | +0.07(+0.76%) |
Oct 28, 2008 | 8.196 | 8.866 | 7.622 | 8.822 | 103,123 | +0.94(+11.93%) |
Oct 27, 2008 | 8.441 | 8.514 | 7.882 | 7.882 | 95,448 | -0.67(-7.78%) |
Oct 24, 2008 | 7.959 | 8.721 | 7.959 | 8.547 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.707 | 9.073 | 8.196 | 8.562 | 165,636 | -0.42(-4.67%) |
Oct 22, 2008 | 9.637 | 9.637 | 8.702 | 8.981 | 125,326 | -0.73(-7.50%) |
Oct 21, 2008 | 10.51 | 10.52 | 9.642 | 9.709 | 118,722 | -1.05(-9.73%) |
Oct 20, 2008 | 11.03 | 11.03 | 10.12 | 10.76 | 95,705 | -0.12(-1.06%) |
Oct 17, 2008 | 10.78 | 11.82 | 10.78 | 10.87 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 9.960 | 11.23 | 9.362 | 11.11 | 171,651 | +1.11(+11.14%) |
Oct 15, 2008 | 10.57 | 10.73 | 9.994 | 9.994 | 74,919 | -0.77(-7.17%) |
Oct 14, 2008 | 12.56 | 12.56 | 10.28 | 10.77 | 90,536 | -1.09(-9.23%) |
Oct 13, 2008 | 11.32 | 14.18 | 11.08 | 11.86 | 772,811 | +1.28(+12.07%) |
Oct 10, 2008 | 8.914 | 10.74 | 8.171 | 10.58 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.55 | 11.88 | 9.073 | 9.266 | 179,345 | -2.05(-18.14%) |
Oct 08, 2008 | 11.32 | 12.27 | 11.17 | 11.32 | 147,984 | -0.19(-1.63%) |
Oct 07, 2008 | 11.90 | 12.43 | 11.50 | 11.51 | 103,642 | -0.37(-3.09%) |
Oct 06, 2008 | 11.86 | 12.01 | 11.38 | 11.87 | 86,997 | -0.41(-3.34%) |
Oct 03, 2008 | 12.54 | 12.80 | 12.28 | 12.28 | 0 | -0.35(-2.78%) |
Oct 02, 2008 | 13.16 | 13.26 | 12.61 | 12.64 | 72,797 | -0.62(-4.66%) |
Oct 01, 2008 | 13.51 | 13.60 | 12.89 | 13.25 | 63,280 | -0.54(-3.88%) |
Sep 30, 2008 | 12.29 | 13.97 | 12.29 | 13.79 | 201,592 | +1.35(+10.81%) |
Sep 29, 2008 | 13.06 | 13.06 | 12.44 | 12.44 | 78,412 | -0.86(-6.49%) |
Sep 26, 2008 | 12.49 | 13.67 | 12.44 | 13.31 | 0 | +0.54(+4.23%) |
Sep 25, 2008 | 12.38 | 13.13 | 12.34 | 12.77 | 70,451 | +0.49(+3.97%) |
Sep 24, 2008 | 12.84 | 13.03 | 12.25 | 12.28 | 69,907 | -0.43(-3.38%) |
Sep 23, 2008 | 12.81 | 13.38 | 12.51 | 12.71 | 118,348 | -0.11(-0.83%) |
Sep 22, 2008 | 12.97 | 13.20 | 12.77 | 12.81 | 51,782 | -0.14(-1.08%) |
Sep 19, 2008 | 13.40 | 14.28 | 12.85 | 12.95 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.53 | 13.17 | 11.14 | 12.91 | 113,418 | +1.79(+16.14%) |
Sep 17, 2008 | 11.80 | 11.80 | 11.02 | 11.11 | 139,282 | -1.08(-8.82%) |
Sep 16, 2008 | 11.89 | 12.28 | 11.80 | 12.19 | 86,593 | +0.08(+0.64%) |
Sep 15, 2008 | 12.12 | 12.53 | 12.03 | 12.11 | 74,041 | -0.48(-3.83%) |
Sep 12, 2008 | 12.53 | 12.67 | 12.34 | 12.59 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.32 | 12.72 | 12.25 | 12.72 | 80,426 | +0.17(+1.34%) |
Sep 10, 2008 | 12.32 | 12.67 | 12.26 | 12.55 | 72,401 | +0.50(+4.16%) |
Sep 09, 2008 | 12.30 | 12.71 | 12.05 | 12.05 | 158,579 | -0.10(-0.83%) |
Sep 08, 2008 | 12.63 | 12.73 | 11.96 | 12.15 | 103,370 | +0.13(+1.12%) |
Sep 05, 2008 | 11.89 | 12.17 | 11.71 | 12.02 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.65 | 12.80 | 11.89 | 11.89 | 299,403 | -0.88(-6.87%) |
Sep 03, 2008 | 13.07 | 13.07 | 12.71 | 12.77 | 119,790 | -0.34(-2.61%) |
Sep 02, 2008 | 13.33 | 13.60 | 12.91 | 13.11 | 58,536 | +0.13(+1.00%) |
Aug 29, 2008 | 13.93 | 13.93 | 12.85 | 12.98 | 0 | -0.89(-6.43%) |
Aug 28, 2008 | 13.40 | 13.87 | 13.28 | 13.87 | 45,418 | +0.45(+3.38%) |
Aug 27, 2008 | 13.14 | 13.57 | 12.97 | 13.42 | 47,291 | +0.20(+1.49%) |
Aug 26, 2008 | 12.92 | 13.23 | 12.85 | 13.22 | 19,450 | +0.30(+2.31%) |
Aug 25, 2008 | 13.12 | 13.12 | 12.74 | 12.92 | 89,823 | -0.31(-2.33%) |
Aug 22, 2008 | 13.06 | 13.32 | 12.86 | 13.23 | 0 | +0.34(+2.66%) |
Aug 21, 2008 | 13.00 | 13.05 | 12.75 | 12.89 | 72,127 | -0.16(-1.26%) |
Aug 20, 2008 | 13.08 | 13.35 | 12.94 | 13.05 | 50,606 | +0.04(+0.30%) |
Aug 19, 2008 | 13.45 | 13.45 | 12.81 | 13.02 | 84,344 | -0.49(-3.64%) |
Aug 18, 2008 | 13.66 | 14.00 | 13.40 | 13.51 | 65,083 | -0.20(-1.48%) |
Aug 15, 2008 | 14.00 | 14.00 | 13.41 | 13.71 | 0 | -0.29(-2.10%) |
Aug 14, 2008 | 13.94 | 14.03 | 13.87 | 14.00 | 76,033 | +0.05(+0.38%) |
Aug 13, 2008 | 13.60 | 14.00 | 13.60 | 13.95 | 59,324 | +0.19(+1.37%) |
Aug 12, 2008 | 13.77 | 13.91 | 13.70 | 13.76 | 24,781 | -0.08(-0.59%) |
Aug 11, 2008 | 13.52 | 13.88 | 13.27 | 13.85 | 91,040 | +0.33(+2.42%) |
Aug 08, 2008 | 12.83 | 13.63 | 12.83 | 13.52 | 58,287 | +0.65(+5.02%) |
Aug 07, 2008 | 13.50 | 13.50 | 12.80 | 12.87 | 59,915 | -0.77(-5.62%) |
Aug 06, 2008 | 13.59 | 13.71 | 13.35 | 13.64 | 49,040 | -0.08(-0.60%) |
Aug 05, 2008 | 13.52 | 13.78 | 13.41 | 13.72 | 54,078 | +0.17(+1.24%) |
Aug 04, 2008 | 13.53 | 13.66 | 12.91 | 13.55 | 85,817 | -0.08(-0.60%) |