Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.22 | 10.30 | 9.980 | 10.05 | 3,841 | -0.17(-1.66%) |
Oct 30, 2008 | 10.05 | 10.22 | 10.05 | 10.22 | 1,391 | +0.17(+1.69%) |
Oct 29, 2008 | 10.30 | 10.80 | 10.05 | 10.05 | 3,100 | -0.14(-1.42%) |
Oct 28, 2008 | 10.30 | 10.30 | 10.15 | 10.20 | 1,900 | +0.10(+0.94%) |
Oct 27, 2008 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.00(+0.00%) |
Oct 24, 2008 | 10.00 | 10.50 | 10.00 | 10.10 | 1,200 | +0.10(+1.00%) |
Oct 23, 2008 | 9.200 | 10.30 | 9.200 | 10.00 | 8,343 | +0.84(+9.17%) |
Oct 22, 2008 | 9.100 | 9.500 | 9.100 | 9.160 | 3,000 | -0.09(-0.97%) |
Oct 21, 2008 | 9.400 | 9.400 | 9.200 | 9.250 | 800 | -0.15(-1.60%) |
Oct 20, 2008 | 9.600 | 9.700 | 9.110 | 9.400 | 7,300 | -0.11(-1.16%) |
Oct 17, 2008 | 9.000 | 9.800 | 9.000 | 9.510 | 4,200 | +0.41(+4.51%) |
Oct 16, 2008 | 9.100 | 9.100 | 9.100 | 9.100 | 100 | +0.10(+1.11%) |
Oct 15, 2008 | 8.950 | 9.001 | 8.750 | 9.000 | 4,805 | +0.00(+0.00%) |
Oct 14, 2008 | 8.750 | 9.000 | 8.670 | 9.000 | 2,300 | +0.33(+3.81%) |
Oct 13, 2008 | 7.700 | 8.700 | 7.700 | 8.670 | 6,950 | +1.17(+15.60%) |
Oct 10, 2008 | 8.750 | 8.750 | 7.050 | 7.500 | 14,721 | -1.90(-20.21%) |
Oct 09, 2008 | 9.540 | 9.540 | 9.400 | 9.400 | 2,700 | -0.35(-3.59%) |
Oct 08, 2008 | 10.00 | 10.20 | 9.650 | 9.750 | 2,100 | -0.55(-5.34%) |
Oct 07, 2008 | 10.60 | 10.77 | 10.20 | 10.30 | 4,137 | -0.31(-2.92%) |
Oct 06, 2008 | 10.65 | 10.65 | 10.61 | 10.61 | 400 | -0.27(-2.46%) |
Oct 03, 2008 | 10.70 | 10.88 | 10.60 | 10.88 | 2,600 | +0.09(+0.81%) |
Oct 02, 2008 | 10.79 | 10.79 | 10.79 | 10.79 | 1,000 | -0.01(-0.09%) |
Oct 01, 2008 | 10.59 | 10.80 | 10.40 | 10.80 | 10,800 | +0.22(+2.08%) |
Sep 30, 2008 | 10.60 | 10.60 | 10.42 | 10.58 | 6,700 | -0.02(-0.19%) |
Sep 29, 2008 | 10.83 | 10.83 | 10.60 | 10.60 | 2,000 | -0.30(-2.75%) |
Sep 26, 2008 | 11.25 | 11.25 | 10.90 | 10.90 | 0 | -0.35(-3.11%) |
Sep 25, 2008 | 11.18 | 11.25 | 11.06 | 11.25 | 5,255 | +0.20(+1.81%) |
Sep 24, 2008 | 11.10 | 11.10 | 10.90 | 11.05 | 3,800 | -0.11(-1.02%) |
Sep 23, 2008 | 11.42 | 11.42 | 11.15 | 11.16 | 3,100 | -0.56(-4.74%) |
Sep 22, 2008 | 11.71 | 11.72 | 11.71 | 11.72 | 1,700 | +0.07(+0.60%) |
Sep 19, 2008 | 11.76 | 11.80 | 11.50 | 11.65 | 0 | -0.02(-0.17%) |
Sep 18, 2008 | 11.97 | 11.97 | 11.42 | 11.67 | 18,380 | -0.48(-3.95%) |
Sep 17, 2008 | 12.25 | 12.25 | 12.12 | 12.15 | 6,870 | -0.10(-0.82%) |
Sep 16, 2008 | 12.30 | 12.75 | 12.10 | 12.25 | 6,900 | -0.55(-4.30%) |
Sep 15, 2008 | 12.85 | 12.90 | 12.57 | 12.80 | 3,700 | -0.11(-0.85%) |
Sep 12, 2008 | 12.90 | 12.91 | 12.90 | 12.91 | 3,200 | +0.04(+0.34%) |
Sep 11, 2008 | 12.95 | 12.95 | 12.84 | 12.87 | 2,900 | -0.18(-1.41%) |
Sep 10, 2008 | 13.00 | 13.05 | 13.00 | 13.05 | 3,000 | -0.01(-0.08%) |
Sep 09, 2008 | 13.00 | 13.06 | 12.93 | 13.06 | 1,800 | +0.01(+0.08%) |
Sep 08, 2008 | 12.96 | 13.05 | 12.96 | 13.05 | 600 | -0.01(-0.08%) |
Sep 05, 2008 | 13.00 | 13.06 | 13.00 | 13.06 | 0 | +0.03(+0.21%) |
Sep 04, 2008 | 12.98 | 13.05 | 12.98 | 13.03 | 4,150 | +0.10(+0.80%) |
Sep 03, 2008 | 12.94 | 12.94 | 12.88 | 12.93 | 2,579 | -0.01(-0.09%) |
Sep 02, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 847 | +0.08(+0.62%) |
Aug 29, 2008 | 12.94 | 12.94 | 12.86 | 12.86 | 900 | -0.08(-0.62%) |
Aug 28, 2008 | 12.90 | 12.94 | 12.90 | 12.94 | 1,400 | +0.13(+1.01%) |
Aug 27, 2008 | 12.81 | 12.81 | 12.81 | 12.81 | 400 | +0.01(+0.08%) |
Aug 26, 2008 | 12.94 | 12.94 | 12.80 | 12.80 | 2,000 | -0.14(-1.08%) |
Aug 25, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 12.88 | 12.94 | 12.88 | 12.94 | 1,900 | +0.14(+1.09%) |
Aug 21, 2008 | 12.86 | 12.90 | 12.80 | 12.80 | 2,300 | -0.06(-0.47%) |
Aug 20, 2008 | 12.76 | 12.86 | 12.71 | 12.86 | 3,550 | +0.04(+0.31%) |
Aug 19, 2008 | 12.91 | 12.86 | 12.82 | 12.82 | 800 | -0.09(-0.70%) |
Aug 18, 2008 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 12.90 | 12.98 | 12.86 | 12.91 | 0 | -0.01(-0.08%) |
Aug 14, 2008 | 12.86 | 12.92 | 12.86 | 12.92 | 2,200 | +0.04(+0.31%) |
Aug 13, 2008 | 12.85 | 12.88 | 12.72 | 12.88 | 13,380 | +0.00(+0.00%) |
Aug 12, 2008 | 13.10 | 13.10 | 12.80 | 12.88 | 16,619 | -0.27(-2.05%) |
Aug 11, 2008 | 12.96 | 13.15 | 12.96 | 13.15 | 2,300 | +0.17(+1.31%) |
Aug 08, 2008 | 13.00 | 13.00 | 12.98 | 12.98 | 1,500 | -0.18(-1.37%) |
Aug 07, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 300 | +0.08(+0.63%) |
Aug 06, 2008 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 13.16 | 13.18 | 13.08 | 13.08 | 914 | -0.07(-0.55%) |
Aug 04, 2008 | 13.18 | 13.19 | 13.15 | 13.15 | 2,150 | +0.15(+1.15%) |