Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.790 | 10.62 | 9.750 | 9.750 | 140,900 | -0.40(-3.94%) |
Oct 30, 2008 | 10.30 | 10.49 | 9.850 | 10.15 | 88,381 | -0.15(-1.46%) |
Oct 29, 2008 | 10.57 | 10.74 | 10.02 | 10.30 | 74,073 | -0.27(-2.55%) |
Oct 28, 2008 | 10.99 | 11.00 | 10.50 | 10.57 | 121,387 | +0.02(+0.19%) |
Oct 27, 2008 | 10.41 | 10.75 | 10.31 | 10.55 | 55,178 | +0.12(+1.19%) |
Oct 24, 2008 | 9.230 | 10.50 | 9.150 | 10.43 | 97,019 | -0.07(-0.70%) |
Oct 23, 2008 | 9.630 | 10.75 | 9.630 | 10.50 | 106,904 | +0.81(+8.36%) |
Oct 22, 2008 | 9.230 | 9.750 | 9.150 | 9.690 | 73,946 | -0.01(-0.10%) |
Oct 21, 2008 | 9.450 | 9.850 | 9.410 | 9.700 | 171,596 | -0.17(-1.72%) |
Oct 20, 2008 | 8.870 | 9.870 | 8.610 | 9.870 | 114,528 | +1.01(+11.40%) |
Oct 17, 2008 | 8.010 | 8.870 | 8.010 | 8.860 | 93,047 | +0.53(+6.36%) |
Oct 16, 2008 | 8.400 | 8.590 | 8.060 | 8.330 | 142,022 | +0.06(+0.73%) |
Oct 15, 2008 | 9.550 | 9.550 | 7.750 | 8.270 | 363,041 | -1.15(-12.21%) |
Oct 14, 2008 | 9.880 | 10.48 | 9.320 | 9.420 | 161,363 | -0.46(-4.62%) |
Oct 13, 2008 | 7.480 | 10.33 | 7.480 | 9.876 | 285,261 | +2.44(+32.74%) |
Oct 10, 2008 | 7.130 | 7.850 | 5.700 | 7.440 | 601,380 | -0.42(-5.40%) |
Oct 09, 2008 | 8.620 | 9.250 | 7.400 | 7.865 | 313,889 | -1.11(-12.32%) |
Oct 08, 2008 | 9.260 | 9.660 | 8.570 | 8.970 | 343,034 | -0.74(-7.62%) |
Oct 07, 2008 | 10.04 | 10.19 | 9.100 | 9.710 | 300,658 | -0.28(-2.80%) |
Oct 06, 2008 | 11.00 | 11.00 | 8.500 | 9.990 | 295,591 | -1.01(-9.18%) |
Oct 03, 2008 | 10.92 | 11.22 | 10.91 | 11.00 | 74,086 | +0.08(+0.73%) |
Oct 02, 2008 | 11.25 | 11.25 | 10.83 | 10.92 | 102,328 | -0.28(-2.50%) |
Oct 01, 2008 | 11.20 | 11.20 | 10.94 | 11.20 | 128,403 | +0.06(+0.54%) |
Sep 30, 2008 | 11.98 | 11.98 | 11.05 | 11.14 | 117,792 | -0.24(-2.11%) |
Sep 29, 2008 | 11.74 | 11.95 | 11.25 | 11.38 | 96,397 | -0.67(-5.56%) |
Sep 26, 2008 | 11.72 | 12.05 | 11.67 | 12.05 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 12.71 | 12.71 | 11.75 | 12.05 | 107,407 | -0.10(-0.82%) |
Sep 24, 2008 | 12.15 | 12.19 | 11.90 | 12.15 | 96,640 | +0.02(+0.16%) |
Sep 23, 2008 | 11.72 | 12.25 | 11.61 | 12.13 | 142,106 | +0.43(+3.68%) |
Sep 22, 2008 | 12.29 | 12.43 | 11.58 | 11.70 | 155,140 | -0.71(-5.72%) |
Sep 19, 2008 | 11.67 | 12.41 | 11.67 | 12.41 | 0 | +0.94(+8.21%) |
Sep 18, 2008 | 12.23 | 12.23 | 11.10 | 11.47 | 285,029 | -0.90(-7.29%) |
Sep 17, 2008 | 12.80 | 12.80 | 12.31 | 12.37 | 170,934 | -0.43(-3.37%) |
Sep 16, 2008 | 12.76 | 12.96 | 12.76 | 12.80 | 102,772 | -0.18(-1.37%) |
Sep 15, 2008 | 12.71 | 13.03 | 12.71 | 12.98 | 117,093 | -0.07(-0.54%) |
Sep 12, 2008 | 13.00 | 13.10 | 13.00 | 13.05 | 47,750 | -0.02(-0.15%) |
Sep 11, 2008 | 13.13 | 13.13 | 13.03 | 13.07 | 59,167 | -0.03(-0.23%) |
Sep 10, 2008 | 13.06 | 13.16 | 13.05 | 13.10 | 104,118 | +0.03(+0.23%) |
Sep 09, 2008 | 13.49 | 13.49 | 12.99 | 13.07 | 89,149 | -0.09(-0.68%) |
Sep 08, 2008 | 13.39 | 13.39 | 13.03 | 13.16 | 49,205 | +0.11(+0.84%) |
Sep 05, 2008 | 13.29 | 13.29 | 12.92 | 13.05 | 0 | +0.02(+0.15%) |
Sep 04, 2008 | 13.05 | 13.05 | 13.00 | 13.03 | 46,712 | +0.01(+0.08%) |
Sep 03, 2008 | 13.22 | 13.23 | 13.02 | 13.02 | 111,583 | -0.22(-1.66%) |
Sep 02, 2008 | 13.30 | 13.30 | 13.13 | 13.24 | 99,553 | +0.03(+0.23%) |
Aug 29, 2008 | 13.34 | 13.34 | 13.05 | 13.21 | 68,515 | +0.13(+0.99%) |
Aug 28, 2008 | 13.08 | 13.11 | 13.00 | 13.08 | 47,897 | +0.01(+0.08%) |
Aug 27, 2008 | 13.09 | 13.09 | 13.00 | 13.07 | 86,211 | +0.07(+0.54%) |
Aug 26, 2008 | 13.04 | 13.06 | 12.95 | 13.00 | 106,527 | +0.00(+0.00%) |
Aug 25, 2008 | 13.29 | 13.29 | 12.95 | 13.00 | 68,830 | +0.01(+0.08%) |
Aug 22, 2008 | 13.01 | 13.14 | 12.75 | 12.99 | 229,365 | -0.06(-0.46%) |
Aug 21, 2008 | 13.20 | 13.25 | 13.05 | 13.05 | 86,531 | -0.14(-1.06%) |
Aug 20, 2008 | 13.24 | 13.24 | 13.11 | 13.19 | 47,479 | -0.07(-0.53%) |
Aug 19, 2008 | 13.27 | 13.35 | 13.20 | 13.26 | 95,460 | -0.02(-0.15%) |
Aug 18, 2008 | 13.24 | 13.28 | 13.12 | 13.28 | 76,621 | +0.05(+0.38%) |
Aug 15, 2008 | 13.12 | 13.23 | 13.12 | 13.23 | 0 | +0.08(+0.61%) |
Aug 14, 2008 | 12.96 | 13.19 | 12.96 | 13.15 | 57,264 | +0.05(+0.38%) |
Aug 13, 2008 | 13.00 | 13.17 | 13.00 | 13.10 | 57,571 | -0.02(-0.15%) |
Aug 12, 2008 | 13.12 | 13.17 | 13.09 | 13.12 | 57,165 | -0.03(-0.23%) |
Aug 11, 2008 | 13.20 | 13.20 | 13.08 | 13.15 | 71,243 | -0.02(-0.15%) |
Aug 08, 2008 | 12.96 | 13.25 | 12.88 | 13.17 | 242,808 | +0.22(+1.70%) |
Aug 07, 2008 | 13.03 | 13.07 | 12.95 | 12.95 | 98,268 | -0.08(-0.61%) |
Aug 06, 2008 | 13.04 | 13.11 | 12.97 | 13.03 | 108,363 | -0.07(-0.53%) |
Aug 05, 2008 | 13.00 | 13.12 | 13.00 | 13.10 | 50,632 | +0.09(+0.69%) |
Aug 04, 2008 | 13.04 | 13.12 | 13.01 | 13.01 | 40,812 | -0.07(-0.54%) |