Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.25 | 11.30 | 11.00 | 11.25 | 1,850 | +0.25(+2.27%) |
Oct 30, 2008 | 10.90 | 11.00 | 10.10 | 11.00 | 1,700 | +0.00(+0.00%) |
Oct 29, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 800 | -0.20(-1.79%) |
Oct 28, 2008 | 11.00 | 11.40 | 10.65 | 11.20 | 1,550 | +0.26(+2.38%) |
Oct 27, 2008 | 10.96 | 10.96 | 10.94 | 10.94 | 200 | +0.08(+0.74%) |
Oct 24, 2008 | 11.25 | 11.25 | 10.20 | 10.86 | 3,200 | -0.64(-5.57%) |
Oct 23, 2008 | 11.45 | 11.50 | 11.05 | 11.50 | 1,350 | +0.25(+2.22%) |
Oct 22, 2008 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.10(+0.90%) |
Oct 21, 2008 | 10.57 | 11.15 | 10.57 | 11.15 | 412 | -0.10(-0.89%) |
Oct 20, 2008 | 10.90 | 11.65 | 10.70 | 11.25 | 1,400 | +0.20(+1.81%) |
Oct 17, 2008 | 11.05 | 12.20 | 10.49 | 11.05 | 0 | -0.05(-0.45%) |
Oct 16, 2008 | 10.60 | 11.10 | 10.25 | 11.10 | 3,411 | +1.15(+11.55%) |
Oct 15, 2008 | 12.30 | 12.30 | 9.950 | 9.950 | 3,100 | -2.34(-19.04%) |
Oct 14, 2008 | 11.01 | 12.29 | 10.03 | 12.29 | 5,473 | +2.09(+20.49%) |
Oct 13, 2008 | 8.460 | 10.20 | 8.460 | 10.20 | 8,200 | +1.50(+17.24%) |
Oct 10, 2008 | 9.250 | 9.750 | 8.600 | 8.700 | 5,198 | -1.19(-12.03%) |
Oct 09, 2008 | 9.450 | 10.00 | 9.450 | 9.890 | 3,977 | +0.64(+6.92%) |
Oct 08, 2008 | 9.500 | 9.750 | 9.250 | 9.250 | 2,082 | -0.10(-1.07%) |
Oct 07, 2008 | 10.25 | 10.45 | 9.350 | 9.350 | 3,407 | -0.89(-8.69%) |
Oct 06, 2008 | 11.06 | 11.06 | 9.485 | 10.24 | 3,234 | -1.16(-10.18%) |
Oct 03, 2008 | 12.40 | 12.40 | 11.40 | 11.40 | 0 | -0.60(-5.00%) |
Oct 02, 2008 | 13.40 | 14.55 | 12.00 | 12.00 | 8,300 | -1.60(-11.76%) |
Oct 01, 2008 | 13.00 | 13.65 | 12.75 | 13.60 | 2,500 | +0.60(+4.62%) |
Sep 30, 2008 | 12.37 | 13.40 | 11.05 | 13.00 | 6,990 | +1.55(+13.54%) |
Sep 29, 2008 | 12.19 | 13.05 | 11.45 | 11.45 | 4,758 | -1.94(-14.49%) |
Sep 26, 2008 | 12.27 | 13.39 | 12.27 | 13.39 | 0 | +0.09(+0.68%) |
Sep 25, 2008 | 13.30 | 13.30 | 13.30 | 13.30 | 300 | +0.01(+0.08%) |
Sep 24, 2008 | 13.29 | 13.29 | 13.29 | 13.29 | 100 | -0.28(-2.03%) |
Sep 23, 2008 | 13.00 | 13.56 | 13.00 | 13.56 | 2,100 | +0.87(+6.81%) |
Sep 22, 2008 | 13.01 | 13.28 | 12.63 | 12.70 | 4,655 | -0.78(-5.79%) |
Sep 19, 2008 | 12.05 | 13.55 | 12.05 | 13.48 | 0 | +2.08(+18.25%) |
Sep 18, 2008 | 12.81 | 12.81 | 11.05 | 11.40 | 9,653 | -1.85(-13.96%) |
Sep 17, 2008 | 14.05 | 14.05 | 12.75 | 13.25 | 4,987 | -0.80(-5.69%) |
Sep 16, 2008 | 15.30 | 15.30 | 14.04 | 14.05 | 4,430 | -1.69(-10.74%) |
Sep 15, 2008 | 16.51 | 16.70 | 15.01 | 15.74 | 12,563 | -1.20(-7.08%) |
Sep 12, 2008 | 16.48 | 17.05 | 16.47 | 16.94 | 3,204 | +0.29(+1.74%) |
Sep 11, 2008 | 15.64 | 17.20 | 15.64 | 16.65 | 41,833 | +0.89(+5.65%) |
Sep 10, 2008 | 14.81 | 15.80 | 14.44 | 15.76 | 24,993 | +1.30(+8.99%) |
Sep 09, 2008 | 13.22 | 14.95 | 13.22 | 14.46 | 17,170 | +1.42(+10.89%) |
Sep 08, 2008 | 12.10 | 13.50 | 12.10 | 13.04 | 11,304 | +1.48(+12.80%) |
Sep 05, 2008 | 11.40 | 11.56 | 11.10 | 11.56 | 0 | +0.06(+0.52%) |
Sep 04, 2008 | 11.75 | 12.00 | 11.15 | 11.50 | 3,175 | -0.36(-3.04%) |
Sep 03, 2008 | 12.32 | 12.85 | 11.55 | 11.86 | 5,570 | -0.69(-5.50%) |
Sep 02, 2008 | 12.50 | 12.84 | 12.00 | 12.55 | 3,300 | -0.21(-1.65%) |
Aug 29, 2008 | 12.66 | 12.99 | 12.66 | 12.76 | 0 | -0.14(-1.08%) |
Aug 28, 2008 | 12.75 | 13.04 | 12.68 | 12.90 | 3,200 | +0.22(+1.73%) |
Aug 27, 2008 | 12.80 | 12.99 | 12.68 | 12.68 | 1,500 | -0.02(-0.16%) |
Aug 26, 2008 | 12.96 | 13.09 | 12.70 | 12.70 | 600 | -0.26(-2.01%) |
Aug 25, 2008 | 13.00 | 13.15 | 12.88 | 12.96 | 5,452 | +0.36(+2.86%) |
Aug 22, 2008 | 12.75 | 13.15 | 12.60 | 12.60 | 0 | +0.01(+0.08%) |
Aug 21, 2008 | 12.35 | 12.62 | 12.35 | 12.59 | 3,600 | +0.51(+4.22%) |
Aug 20, 2008 | 11.73 | 12.47 | 11.73 | 12.08 | 3,045 | +0.51(+4.41%) |
Aug 19, 2008 | 12.20 | 12.20 | 11.33 | 11.57 | 9,660 | -0.65(-5.32%) |
Aug 18, 2008 | 12.67 | 12.70 | 12.15 | 12.22 | 3,930 | -0.21(-1.69%) |
Aug 15, 2008 | 12.35 | 12.60 | 12.35 | 12.43 | 0 | +0.10(+0.81%) |
Aug 14, 2008 | 11.94 | 12.55 | 11.94 | 12.33 | 7,150 | +0.53(+4.49%) |
Aug 13, 2008 | 12.49 | 13.65 | 11.46 | 11.80 | 86,995 | +0.27(+2.34%) |
Aug 12, 2008 | 11.53 | 11.67 | 11.50 | 11.53 | 4,600 | -0.41(-3.43%) |
Aug 11, 2008 | 11.91 | 11.99 | 11.85 | 11.94 | 3,302 | +0.04(+0.34%) |
Aug 08, 2008 | 11.48 | 11.90 | 11.46 | 11.90 | 2,466 | +0.44(+3.84%) |
Aug 07, 2008 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 11.41 | 11.46 | 11.40 | 11.46 | 600 | +0.05(+0.44%) |
Aug 05, 2008 | 11.95 | 11.95 | 11.40 | 11.41 | 4,433 | -0.37(-3.12%) |
Aug 04, 2008 | 11.71 | 11.96 | 11.71 | 11.78 | 5,708 | +0.27(+2.32%) |