Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.290 | 10.16 | 9.067 | 9.716 | 0 | +0.38(+4.04%) |
Oct 30, 2008 | 8.951 | 9.343 | 8.573 | 9.338 | 66,166 | +0.41(+4.61%) |
Oct 29, 2008 | 9.004 | 9.464 | 8.748 | 8.927 | 65,550 | +0.07(+0.77%) |
Oct 28, 2008 | 8.230 | 8.903 | 7.654 | 8.859 | 102,695 | +0.94(+11.93%) |
Oct 27, 2008 | 8.477 | 8.549 | 7.915 | 7.915 | 95,052 | -0.67(-7.78%) |
Oct 24, 2008 | 7.992 | 8.757 | 7.992 | 8.583 | 0 | -0.01(-0.17%) |
Oct 23, 2008 | 8.743 | 9.111 | 8.230 | 8.598 | 164,949 | -0.42(-4.67%) |
Oct 22, 2008 | 9.677 | 9.677 | 8.738 | 9.019 | 124,806 | -0.73(-7.50%) |
Oct 21, 2008 | 10.55 | 10.57 | 9.682 | 9.750 | 118,229 | -1.05(-9.73%) |
Oct 20, 2008 | 11.08 | 11.08 | 10.17 | 10.80 | 95,308 | -0.12(-1.06%) |
Oct 17, 2008 | 10.83 | 11.87 | 10.83 | 10.92 | 0 | -0.24(-2.13%) |
Oct 16, 2008 | 10.00 | 11.27 | 9.401 | 11.15 | 170,939 | +1.12(+11.14%) |
Oct 15, 2008 | 10.61 | 10.77 | 10.04 | 10.04 | 74,608 | -0.77(-7.17%) |
Oct 14, 2008 | 12.62 | 12.62 | 10.32 | 10.81 | 90,161 | -1.10(-9.23%) |
Oct 13, 2008 | 11.37 | 14.24 | 11.12 | 11.91 | 769,605 | +1.28(+12.07%) |
Oct 10, 2008 | 8.951 | 10.79 | 8.206 | 10.63 | 0 | +1.32(+14.20%) |
Oct 09, 2008 | 11.59 | 11.93 | 9.111 | 9.304 | 178,601 | -2.06(-18.14%) |
Oct 08, 2008 | 11.37 | 12.32 | 11.21 | 11.37 | 147,370 | -0.19(-1.63%) |
Oct 07, 2008 | 11.95 | 12.48 | 11.55 | 11.56 | 103,212 | -0.37(-3.09%) |
Oct 06, 2008 | 11.91 | 12.06 | 11.42 | 11.92 | 86,637 | -0.41(-3.34%) |
Oct 03, 2008 | 12.59 | 12.86 | 12.33 | 12.33 | 0 | -0.35(-2.79%) |
Oct 02, 2008 | 13.22 | 13.31 | 12.66 | 12.69 | 72,495 | -0.62(-4.66%) |
Oct 01, 2008 | 13.57 | 13.65 | 12.94 | 13.31 | 63,017 | -0.54(-3.88%) |
Sep 30, 2008 | 12.34 | 14.03 | 12.34 | 13.85 | 200,755 | +1.35(+10.81%) |
Sep 29, 2008 | 13.11 | 13.11 | 12.49 | 12.49 | 78,087 | -0.87(-6.49%) |
Sep 26, 2008 | 12.54 | 13.72 | 12.49 | 13.36 | 0 | +0.54(+4.23%) |
Sep 25, 2008 | 12.43 | 13.18 | 12.39 | 12.82 | 70,159 | +0.49(+3.97%) |
Sep 24, 2008 | 12.89 | 13.09 | 12.30 | 12.33 | 69,617 | -0.43(-3.38%) |
Sep 23, 2008 | 12.87 | 13.44 | 12.56 | 12.76 | 117,857 | -0.11(-0.83%) |
Sep 22, 2008 | 13.03 | 13.25 | 12.82 | 12.87 | 51,567 | -0.14(-1.08%) |
Sep 19, 2008 | 13.46 | 14.34 | 12.90 | 13.01 | 0 | +0.05(+0.37%) |
Sep 18, 2008 | 11.58 | 13.23 | 11.18 | 12.96 | 112,947 | +1.80(+16.14%) |
Sep 17, 2008 | 11.85 | 11.85 | 11.06 | 11.16 | 138,704 | -1.08(-8.82%) |
Sep 16, 2008 | 11.94 | 12.33 | 11.85 | 12.24 | 86,234 | +0.08(+0.64%) |
Sep 15, 2008 | 12.18 | 12.59 | 12.08 | 12.16 | 73,734 | -0.48(-3.83%) |
Sep 12, 2008 | 12.59 | 12.73 | 12.39 | 12.64 | 0 | -0.13(-1.02%) |
Sep 11, 2008 | 12.37 | 12.78 | 12.30 | 12.78 | 80,092 | +0.17(+1.34%) |
Sep 10, 2008 | 12.37 | 12.72 | 12.31 | 12.61 | 72,100 | +0.50(+4.16%) |
Sep 09, 2008 | 12.35 | 12.76 | 12.10 | 12.10 | 157,921 | -0.10(-0.83%) |
Sep 08, 2008 | 12.68 | 12.78 | 12.01 | 12.20 | 102,941 | +0.14(+1.12%) |
Sep 05, 2008 | 11.94 | 12.22 | 11.76 | 12.07 | 0 | +0.13(+1.05%) |
Sep 04, 2008 | 12.71 | 12.85 | 11.94 | 11.94 | 298,161 | -0.88(-6.87%) |
Sep 03, 2008 | 13.12 | 13.12 | 12.76 | 12.82 | 119,293 | -0.34(-2.61%) |
Sep 02, 2008 | 13.39 | 13.65 | 12.96 | 13.17 | 58,293 | +0.13(+1.00%) |
Aug 29, 2008 | 13.99 | 13.99 | 12.90 | 13.04 | 0 | -0.90(-6.43%) |
Aug 28, 2008 | 13.46 | 13.93 | 13.33 | 13.93 | 45,230 | +0.46(+3.38%) |
Aug 27, 2008 | 13.20 | 13.62 | 13.02 | 13.48 | 47,095 | +0.20(+1.49%) |
Aug 26, 2008 | 12.98 | 13.28 | 12.91 | 13.28 | 19,369 | +0.30(+2.31%) |
Aug 25, 2008 | 13.18 | 13.18 | 12.79 | 12.98 | 89,450 | -0.31(-2.33%) |
Aug 22, 2008 | 13.12 | 13.38 | 12.92 | 13.29 | 0 | +0.34(+2.66%) |
Aug 21, 2008 | 13.05 | 13.10 | 12.80 | 12.94 | 71,828 | -0.16(-1.26%) |
Aug 20, 2008 | 13.13 | 13.41 | 13.00 | 13.11 | 50,396 | +0.04(+0.30%) |
Aug 19, 2008 | 13.51 | 13.51 | 12.86 | 13.07 | 83,995 | -0.49(-3.64%) |
Aug 18, 2008 | 13.72 | 14.06 | 13.45 | 13.56 | 64,813 | -0.20(-1.48%) |
Aug 15, 2008 | 14.06 | 14.06 | 13.47 | 13.77 | 0 | -0.30(-2.10%) |
Aug 14, 2008 | 14.00 | 14.09 | 13.93 | 14.06 | 75,717 | +0.05(+0.38%) |
Aug 13, 2008 | 13.65 | 14.05 | 13.65 | 14.01 | 59,078 | +0.19(+1.37%) |
Aug 12, 2008 | 13.83 | 13.97 | 13.76 | 13.82 | 24,678 | -0.08(-0.59%) |
Aug 11, 2008 | 13.57 | 13.94 | 13.33 | 13.90 | 90,663 | +0.33(+2.43%) |
Aug 08, 2008 | 12.89 | 13.69 | 12.89 | 13.57 | 58,045 | +0.65(+5.02%) |
Aug 07, 2008 | 13.56 | 13.56 | 12.85 | 12.93 | 59,667 | -0.77(-5.62%) |
Aug 06, 2008 | 13.64 | 13.76 | 13.40 | 13.70 | 48,837 | -0.08(-0.60%) |
Aug 05, 2008 | 13.57 | 13.84 | 13.47 | 13.78 | 53,854 | +0.17(+1.24%) |
Aug 04, 2008 | 13.59 | 13.72 | 12.96 | 13.61 | 85,461 | -0.08(-0.60%) |