Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.24 | 13.28 | 11.88 | 13.28 | 207,103 | +0.92(+7.47%) |
Oct 30, 2008 | 11.95 | 12.40 | 11.90 | 12.35 | 70,893 | +0.79(+6.82%) |
Oct 29, 2008 | 11.61 | 12.10 | 11.07 | 11.56 | 143,601 | -0.04(-0.39%) |
Oct 28, 2008 | 10.84 | 11.74 | 10.31 | 11.61 | 200,962 | +1.14(+10.87%) |
Oct 27, 2008 | 10.76 | 11.18 | 10.03 | 10.47 | 165,817 | -0.33(-3.07%) |
Oct 24, 2008 | 8.650 | 11.33 | 8.650 | 10.80 | 183,660 | -0.62(-5.42%) |
Oct 23, 2008 | 11.65 | 11.65 | 10.31 | 11.42 | 119,084 | -0.08(-0.70%) |
Oct 22, 2008 | 12.30 | 12.59 | 11.03 | 11.50 | 184,792 | -1.18(-9.33%) |
Oct 21, 2008 | 12.71 | 13.75 | 12.64 | 12.68 | 113,701 | -0.31(-2.41%) |
Oct 20, 2008 | 13.45 | 15.01 | 11.53 | 13.00 | 101,274 | +1.34(+11.54%) |
Oct 17, 2008 | 12.23 | 13.44 | 11.65 | 11.65 | 114,683 | -0.67(-5.45%) |
Oct 16, 2008 | 11.65 | 12.55 | 11.29 | 12.33 | 206,070 | +0.81(+7.00%) |
Oct 15, 2008 | 12.72 | 12.72 | 11.52 | 11.52 | 114,112 | -1.39(-10.76%) |
Oct 14, 2008 | 14.08 | 14.08 | 12.35 | 12.91 | 101,996 | -0.29(-2.17%) |
Oct 13, 2008 | 13.79 | 13.79 | 11.72 | 13.19 | 160,699 | +1.77(+15.45%) |
Oct 10, 2008 | 9.179 | 12.24 | 8.829 | 11.43 | 288,924 | +2.20(+23.79%) |
Oct 09, 2008 | 12.27 | 12.49 | 9.233 | 9.233 | 274,296 | -3.00(-24.54%) |
Oct 08, 2008 | 12.11 | 13.39 | 12.11 | 12.24 | 133,315 | -0.41(-3.26%) |
Oct 07, 2008 | 13.43 | 13.45 | 12.65 | 12.65 | 69,586 | -0.68(-5.11%) |
Oct 06, 2008 | 13.17 | 14.17 | 12.86 | 13.33 | 142,436 | -0.42(-3.06%) |
Oct 03, 2008 | 15.24 | 15.24 | 13.67 | 13.75 | 162,111 | -0.32(-2.29%) |
Oct 02, 2008 | 13.89 | 14.34 | 13.85 | 14.07 | 337,968 | +0.41(+3.02%) |
Oct 01, 2008 | 13.67 | 13.85 | 13.05 | 13.66 | 97,269 | -0.20(-1.42%) |
Sep 30, 2008 | 14.33 | 14.33 | 13.22 | 13.86 | 144,337 | -0.04(-0.26%) |
Sep 29, 2008 | 14.39 | 14.54 | 13.62 | 13.89 | 109,641 | -0.13(-0.90%) |
Sep 26, 2008 | 13.34 | 14.12 | 13.27 | 14.02 | 0 | -0.13(-0.89%) |
Sep 25, 2008 | 13.45 | 14.19 | 13.27 | 14.14 | 172,457 | +0.99(+7.49%) |
Sep 24, 2008 | 13.18 | 13.54 | 12.55 | 13.16 | 64,566 | -0.04(-0.34%) |
Sep 23, 2008 | 13.14 | 13.58 | 12.45 | 13.20 | 170,974 | -0.11(-0.81%) |
Sep 22, 2008 | 15.49 | 16.13 | 12.71 | 13.31 | 292,956 | -0.68(-4.87%) |
Sep 19, 2008 | 24.79 | 24.79 | 12.55 | 13.99 | 0 | -9.09(-39.38%) |
Sep 18, 2008 | 14.22 | 24.02 | 13.78 | 23.08 | 646,717 | +8.96(+63.49%) |
Sep 17, 2008 | 14.12 | 14.16 | 13.18 | 14.12 | 436,871 | -0.49(-3.37%) |
Sep 16, 2008 | 12.98 | 14.61 | 12.33 | 14.61 | 320,895 | +1.32(+9.91%) |
Sep 15, 2008 | 13.43 | 13.44 | 12.37 | 13.29 | 184,903 | -0.01(-0.07%) |
Sep 12, 2008 | 13.09 | 13.44 | 12.91 | 13.30 | 97,614 | -0.03(-0.20%) |
Sep 11, 2008 | 12.55 | 13.39 | 12.30 | 13.33 | 148,765 | +0.55(+4.28%) |
Sep 10, 2008 | 13.45 | 13.50 | 12.65 | 12.78 | 133,481 | -0.07(-0.56%) |
Sep 09, 2008 | 12.85 | 13.45 | 12.67 | 12.85 | 119,333 | -0.17(-1.31%) |
Sep 08, 2008 | 13.37 | 13.37 | 12.50 | 13.02 | 143,843 | +0.52(+4.16%) |
Sep 05, 2008 | 12.44 | 12.62 | 11.83 | 12.50 | 0 | +0.05(+0.43%) |
Sep 04, 2008 | 12.76 | 12.85 | 12.20 | 12.45 | 74,411 | -0.51(-3.94%) |
Sep 03, 2008 | 12.17 | 13.00 | 12.06 | 12.96 | 93,311 | +0.75(+6.17%) |
Sep 02, 2008 | 12.06 | 12.27 | 11.62 | 12.21 | 81,741 | +0.56(+4.77%) |
Aug 29, 2008 | 11.46 | 11.65 | 10.97 | 11.65 | 77,821 | +0.07(+0.62%) |
Aug 28, 2008 | 11.48 | 11.87 | 11.20 | 11.58 | 64,753 | +0.20(+1.73%) |
Aug 27, 2008 | 10.96 | 11.47 | 10.76 | 11.38 | 84,457 | +0.43(+3.93%) |
Aug 26, 2008 | 11.09 | 11.40 | 10.76 | 10.95 | 50,751 | -0.11(-0.97%) |
Aug 25, 2008 | 11.70 | 11.92 | 10.98 | 11.06 | 91,688 | -0.94(-7.84%) |
Aug 22, 2008 | 11.95 | 12.31 | 11.70 | 12.00 | 67,744 | +0.13(+1.06%) |
Aug 21, 2008 | 11.57 | 12.09 | 11.35 | 11.88 | 53,723 | +0.04(+0.38%) |
Aug 20, 2008 | 13.28 | 13.28 | 10.95 | 11.83 | 88,117 | +0.82(+7.49%) |
Aug 19, 2008 | 11.81 | 11.81 | 10.94 | 11.01 | 121,365 | -0.60(-5.17%) |
Aug 18, 2008 | 12.47 | 12.52 | 11.03 | 11.61 | 123,247 | -1.01(-8.03%) |
Aug 15, 2008 | 14.11 | 14.11 | 11.88 | 12.62 | 0 | -0.56(-4.22%) |
Aug 14, 2008 | 13.22 | 13.56 | 12.73 | 13.18 | 148,429 | -0.39(-2.91%) |
Aug 13, 2008 | 13.52 | 13.67 | 13.00 | 13.57 | 131,862 | -0.16(-1.17%) |
Aug 12, 2008 | 13.13 | 14.42 | 13.13 | 13.73 | 110,706 | +0.07(+0.52%) |
Aug 11, 2008 | 12.20 | 14.88 | 12.19 | 13.66 | 470,744 | +1.28(+10.35%) |
Aug 08, 2008 | 11.51 | 13.01 | 11.49 | 12.38 | 117,878 | +0.65(+5.50%) |
Aug 07, 2008 | 12.22 | 12.31 | 11.49 | 11.73 | 122,588 | -0.79(-6.30%) |
Aug 06, 2008 | 11.46 | 12.62 | 10.41 | 12.52 | 208,745 | +1.17(+10.35%) |
Aug 05, 2008 | 9.690 | 11.36 | 9.457 | 11.35 | 210,644 | +1.79(+18.76%) |
Aug 04, 2008 | 9.197 | 9.627 | 8.964 | 9.555 | 81,955 | +0.09(+0.95%) |