Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.000 | 9.250 | 7.950 | 9.070 | 227,334 | +1.19(+15.10%) |
Oct 30, 2008 | 7.770 | 7.970 | 7.623 | 7.880 | 132,501 | +0.42(+5.70%) |
Oct 29, 2008 | 7.300 | 7.830 | 7.270 | 7.455 | 120,264 | +0.21(+2.97%) |
Oct 28, 2008 | 6.900 | 7.310 | 6.400 | 7.240 | 140,434 | +0.50(+7.42%) |
Oct 27, 2008 | 7.490 | 7.490 | 6.541 | 6.740 | 93,134 | -0.32(-4.53%) |
Oct 24, 2008 | 7.360 | 8.390 | 7.000 | 7.060 | 245,155 | -0.84(-10.63%) |
Oct 23, 2008 | 8.180 | 8.430 | 7.420 | 7.900 | 153,559 | -0.28(-3.42%) |
Oct 22, 2008 | 8.580 | 8.860 | 8.070 | 8.180 | 81,761 | -0.45(-5.21%) |
Oct 21, 2008 | 8.660 | 9.220 | 8.620 | 8.630 | 82,801 | -0.23(-2.60%) |
Oct 20, 2008 | 9.150 | 9.150 | 8.400 | 8.860 | 98,412 | -0.04(-0.45%) |
Oct 17, 2008 | 8.880 | 9.240 | 8.320 | 8.900 | 157,780 | -0.14(-1.55%) |
Oct 16, 2008 | 8.250 | 9.290 | 7.820 | 9.040 | 135,547 | +0.71(+8.52%) |
Oct 15, 2008 | 9.810 | 10.24 | 8.330 | 8.330 | 97,421 | -1.76(-17.44%) |
Oct 14, 2008 | 10.64 | 11.09 | 9.630 | 10.09 | 211,111 | +0.28(+2.85%) |
Oct 13, 2008 | 10.00 | 12.23 | 9.500 | 9.810 | 234,220 | +0.10(+1.03%) |
Oct 10, 2008 | 7.660 | 9.710 | 6.500 | 9.710 | 355,988 | +1.79(+22.60%) |
Oct 09, 2008 | 9.710 | 9.710 | 7.900 | 7.920 | 159,382 | -1.31(-14.19%) |
Oct 08, 2008 | 8.760 | 9.690 | 8.000 | 9.230 | 380,864 | +0.23(+2.56%) |
Oct 07, 2008 | 9.320 | 9.900 | 8.650 | 9.000 | 201,016 | -0.06(-0.66%) |
Oct 06, 2008 | 10.21 | 10.21 | 8.500 | 9.060 | 257,441 | -1.51(-14.29%) |
Oct 03, 2008 | 11.50 | 11.50 | 10.55 | 10.57 | 190,785 | -1.07(-9.19%) |
Oct 02, 2008 | 12.59 | 12.64 | 11.60 | 11.64 | 98,867 | -0.88(-7.03%) |
Oct 01, 2008 | 13.25 | 13.79 | 12.47 | 12.52 | 111,495 | -0.82(-6.15%) |
Sep 30, 2008 | 14.00 | 14.19 | 12.75 | 13.34 | 246,078 | -1.16(-8.00%) |
Sep 29, 2008 | 12.91 | 14.50 | 12.28 | 14.50 | 326,663 | +1.42(+10.86%) |
Sep 26, 2008 | 12.94 | 13.25 | 12.35 | 13.08 | 127,007 | -0.26(-1.95%) |
Sep 25, 2008 | 13.25 | 13.68 | 12.94 | 13.34 | 87,609 | +0.55(+4.30%) |
Sep 24, 2008 | 13.23 | 13.30 | 12.67 | 12.79 | 97,822 | -0.44(-3.33%) |
Sep 23, 2008 | 12.85 | 13.35 | 12.60 | 13.23 | 95,876 | +0.37(+2.88%) |
Sep 22, 2008 | 13.70 | 13.70 | 12.50 | 12.86 | 80,199 | -0.86(-6.27%) |
Sep 19, 2008 | 14.14 | 14.50 | 12.55 | 13.72 | 362,694 | +0.67(+5.13%) |
Sep 18, 2008 | 11.15 | 13.05 | 11.00 | 13.05 | 289,958 | +2.29(+21.28%) |
Sep 17, 2008 | 11.28 | 11.60 | 10.55 | 10.76 | 115,227 | -0.35(-3.15%) |
Sep 16, 2008 | 10.53 | 11.13 | 10.02 | 11.11 | 129,419 | +0.47(+4.42%) |
Sep 15, 2008 | 11.00 | 11.30 | 10.61 | 10.64 | 124,649 | -0.35(-3.18%) |
Sep 12, 2008 | 10.90 | 11.40 | 10.77 | 10.99 | 123,122 | -0.15(-1.35%) |
Sep 11, 2008 | 11.00 | 11.47 | 10.56 | 11.14 | 135,594 | -0.01(-0.09%) |
Sep 10, 2008 | 10.77 | 11.34 | 10.50 | 11.15 | 170,954 | +0.55(+5.19%) |
Sep 09, 2008 | 12.20 | 12.20 | 10.43 | 10.60 | 224,137 | -1.57(-12.90%) |
Sep 08, 2008 | 12.05 | 12.37 | 11.70 | 12.17 | 191,689 | +0.37(+3.14%) |
Sep 05, 2008 | 11.56 | 11.91 | 10.95 | 11.80 | 212,731 | +0.36(+3.15%) |
Sep 04, 2008 | 11.83 | 11.96 | 11.25 | 11.44 | 198,440 | -0.50(-4.19%) |
Sep 03, 2008 | 12.03 | 12.24 | 11.74 | 11.94 | 50,179 | -0.15(-1.24%) |
Sep 02, 2008 | 12.63 | 12.63 | 11.57 | 12.09 | 99,530 | -0.27(-2.18%) |
Aug 29, 2008 | 12.74 | 12.74 | 12.20 | 12.36 | 80,845 | -0.42(-3.29%) |
Aug 28, 2008 | 12.72 | 12.84 | 12.30 | 12.78 | 69,253 | +0.10(+0.79%) |
Aug 27, 2008 | 12.16 | 12.85 | 12.11 | 12.68 | 55,331 | +0.36(+2.92%) |
Aug 26, 2008 | 12.36 | 12.48 | 12.00 | 12.32 | 76,426 | -0.03(-0.24%) |
Aug 25, 2008 | 12.85 | 12.85 | 12.20 | 12.35 | 47,786 | -0.66(-5.07%) |
Aug 22, 2008 | 12.46 | 13.04 | 12.36 | 13.01 | 75,738 | +0.66(+5.34%) |
Aug 21, 2008 | 12.50 | 12.92 | 11.90 | 12.35 | 90,820 | +0.06(+0.49%) |
Aug 20, 2008 | 12.32 | 12.65 | 11.94 | 12.29 | 76,142 | -0.02(-0.16%) |
Aug 19, 2008 | 12.50 | 12.94 | 12.22 | 12.31 | 76,060 | -0.20(-1.60%) |
Aug 18, 2008 | 12.53 | 13.10 | 12.26 | 12.51 | 95,601 | -0.02(-0.16%) |
Aug 15, 2008 | 13.10 | 13.10 | 12.41 | 12.53 | 115,944 | -0.38(-2.94%) |
Aug 14, 2008 | 12.98 | 13.15 | 12.80 | 12.91 | 59,527 | -0.26(-1.97%) |
Aug 13, 2008 | 12.99 | 13.20 | 12.77 | 13.17 | 46,109 | +0.10(+0.77%) |
Aug 12, 2008 | 12.91 | 13.20 | 12.81 | 13.07 | 93,973 | +0.13(+1.00%) |
Aug 11, 2008 | 13.14 | 13.14 | 12.77 | 12.94 | 94,161 | -0.16(-1.22%) |
Aug 08, 2008 | 12.49 | 13.12 | 12.49 | 13.10 | 117,565 | +0.53(+4.22%) |
Aug 07, 2008 | 12.93 | 13.72 | 11.87 | 12.57 | 192,521 | -0.49(-3.75%) |
Aug 06, 2008 | 12.41 | 13.26 | 12.40 | 13.06 | 110,392 | -0.11(-0.84%) |
Aug 05, 2008 | 12.50 | 13.17 | 12.38 | 13.17 | 82,675 | +0.83(+6.73%) |
Aug 04, 2008 | 13.50 | 13.89 | 12.25 | 12.34 | 140,285 | -1.12(-8.32%) |