Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.520 | 10.16 | 9.110 | 9.830 | 63,650 | +0.26(+2.72%) |
Oct 30, 2008 | 9.200 | 9.850 | 9.120 | 9.570 | 141,159 | +0.78(+8.87%) |
Oct 29, 2008 | 8.680 | 9.500 | 8.680 | 8.790 | 103,576 | -0.01(-0.11%) |
Oct 28, 2008 | 8.320 | 8.890 | 7.830 | 8.800 | 60,900 | +0.93(+11.82%) |
Oct 27, 2008 | 8.040 | 8.180 | 7.570 | 7.870 | 48,288 | -0.02(-0.25%) |
Oct 24, 2008 | 7.870 | 8.160 | 7.760 | 7.890 | 46,560 | -0.56(-6.63%) |
Oct 23, 2008 | 8.140 | 8.500 | 7.820 | 8.450 | 27,744 | +0.37(+4.58%) |
Oct 22, 2008 | 9.170 | 9.170 | 7.920 | 8.080 | 68,910 | -1.07(-11.69%) |
Oct 21, 2008 | 9.650 | 9.650 | 9.120 | 9.150 | 19,200 | -0.27(-2.87%) |
Oct 20, 2008 | 9.510 | 9.540 | 9.130 | 9.420 | 43,800 | +0.01(+0.11%) |
Oct 17, 2008 | 8.890 | 9.590 | 8.880 | 9.410 | 43,300 | +0.43(+4.79%) |
Oct 16, 2008 | 8.800 | 9.220 | 8.040 | 8.980 | 68,115 | +0.23(+2.63%) |
Oct 15, 2008 | 9.730 | 9.740 | 8.750 | 8.750 | 28,075 | -0.94(-9.70%) |
Oct 14, 2008 | 9.450 | 9.700 | 9.200 | 9.690 | 90,372 | +0.82(+9.24%) |
Oct 13, 2008 | 9.050 | 9.060 | 7.980 | 8.870 | 139,578 | +0.38(+4.48%) |
Oct 10, 2008 | 8.330 | 10.41 | 7.920 | 8.490 | 244,288 | -1.83(-17.73%) |
Oct 09, 2008 | 11.33 | 11.47 | 10.16 | 10.32 | 44,463 | -1.16(-10.10%) |
Oct 08, 2008 | 10.34 | 12.32 | 10.34 | 11.48 | 49,530 | -0.50(-4.17%) |
Oct 07, 2008 | 12.93 | 12.94 | 11.82 | 11.98 | 44,730 | -0.90(-6.99%) |
Oct 06, 2008 | 12.70 | 12.88 | 12.25 | 12.88 | 33,555 | +0.02(+0.16%) |
Oct 03, 2008 | 13.64 | 13.85 | 12.80 | 12.86 | 24,407 | -0.79(-5.79%) |
Oct 02, 2008 | 14.41 | 14.41 | 13.58 | 13.65 | 26,726 | -0.72(-5.01%) |
Oct 01, 2008 | 14.35 | 14.59 | 14.28 | 14.37 | 12,777 | -0.26(-1.78%) |
Sep 30, 2008 | 14.32 | 14.66 | 14.15 | 14.63 | 30,525 | +0.45(+3.17%) |
Sep 29, 2008 | 15.52 | 15.55 | 14.18 | 14.18 | 17,832 | -1.29(-8.34%) |
Sep 26, 2008 | 15.19 | 15.54 | 14.96 | 15.47 | 0 | +0.27(+1.78%) |
Sep 25, 2008 | 14.83 | 15.39 | 14.75 | 15.20 | 22,600 | +0.44(+2.98%) |
Sep 24, 2008 | 15.12 | 15.12 | 14.70 | 14.76 | 16,757 | -0.07(-0.47%) |
Sep 23, 2008 | 15.53 | 15.61 | 14.67 | 14.83 | 37,488 | -0.58(-3.76%) |
Sep 22, 2008 | 15.60 | 15.82 | 15.35 | 15.41 | 30,525 | -0.33(-2.10%) |
Sep 19, 2008 | 16.35 | 16.60 | 15.67 | 15.74 | 0 | -0.09(-0.57%) |
Sep 18, 2008 | 15.38 | 15.97 | 14.80 | 15.83 | 44,794 | +0.76(+5.04%) |
Sep 17, 2008 | 15.71 | 15.81 | 14.99 | 15.07 | 25,115 | -0.91(-5.69%) |
Sep 16, 2008 | 16.18 | 16.18 | 15.58 | 15.98 | 45,922 | -0.17(-1.05%) |
Sep 15, 2008 | 16.61 | 17.02 | 16.07 | 16.15 | 41,050 | -0.67(-3.98%) |
Sep 12, 2008 | 16.84 | 16.93 | 16.49 | 16.82 | 35,800 | -0.14(-0.83%) |
Sep 11, 2008 | 16.82 | 17.15 | 16.70 | 16.96 | 35,050 | +0.07(+0.41%) |
Sep 10, 2008 | 16.72 | 17.00 | 16.49 | 16.89 | 34,000 | +0.28(+1.69%) |
Sep 09, 2008 | 16.99 | 17.18 | 16.59 | 16.61 | 33,100 | -0.44(-2.58%) |
Sep 08, 2008 | 16.93 | 17.18 | 16.84 | 17.05 | 44,223 | +0.48(+2.90%) |
Sep 05, 2008 | 16.20 | 16.62 | 16.05 | 16.57 | 0 | +0.34(+2.09%) |
Sep 04, 2008 | 16.51 | 16.60 | 16.21 | 16.23 | 24,400 | -0.40(-2.41%) |
Sep 03, 2008 | 16.37 | 16.70 | 16.34 | 16.63 | 21,700 | +0.22(+1.34%) |
Sep 02, 2008 | 16.42 | 16.78 | 16.38 | 16.41 | 18,800 | +0.22(+1.36%) |
Aug 29, 2008 | 16.50 | 16.56 | 16.19 | 16.19 | 15,232 | -0.54(-3.23%) |
Aug 28, 2008 | 16.66 | 16.80 | 16.48 | 16.73 | 55,500 | +0.29(+1.76%) |
Aug 27, 2008 | 16.24 | 16.60 | 16.21 | 16.44 | 28,705 | +0.11(+0.67%) |
Aug 26, 2008 | 16.46 | 16.62 | 16.10 | 16.33 | 43,415 | -0.26(-1.57%) |
Aug 25, 2008 | 16.79 | 16.88 | 16.52 | 16.59 | 22,310 | -0.19(-1.13%) |
Aug 22, 2008 | 16.51 | 16.82 | 15.97 | 16.78 | 13,950 | +0.31(+1.88%) |
Aug 21, 2008 | 16.21 | 16.49 | 16.12 | 16.47 | 13,117 | +0.00(+0.00%) |
Aug 20, 2008 | 16.87 | 16.88 | 16.30 | 16.47 | 34,600 | -0.29(-1.73%) |
Aug 19, 2008 | 18.46 | 18.46 | 16.67 | 16.76 | 99,097 | -0.82(-4.66%) |
Aug 18, 2008 | 18.04 | 18.14 | 17.39 | 17.58 | 15,625 | -0.43(-2.39%) |
Aug 15, 2008 | 18.03 | 18.39 | 17.86 | 18.01 | 0 | -0.06(-0.33%) |
Aug 14, 2008 | 17.13 | 18.26 | 17.13 | 18.07 | 37,300 | +0.84(+4.88%) |
Aug 13, 2008 | 17.37 | 17.40 | 17.10 | 17.23 | 30,500 | -0.08(-0.46%) |
Aug 12, 2008 | 17.43 | 17.65 | 17.25 | 17.31 | 15,860 | -0.35(-1.98%) |
Aug 11, 2008 | 16.75 | 17.84 | 16.61 | 17.66 | 30,050 | +0.92(+5.50%) |
Aug 08, 2008 | 16.04 | 16.80 | 16.04 | 16.74 | 10,100 | +0.72(+4.49%) |
Aug 07, 2008 | 16.42 | 16.47 | 16.02 | 16.02 | 11,600 | -0.67(-4.01%) |
Aug 06, 2008 | 16.42 | 16.75 | 16.10 | 16.69 | 27,863 | +0.19(+1.15%) |
Aug 05, 2008 | 16.20 | 16.50 | 16.17 | 16.50 | 15,119 | +0.46(+2.87%) |
Aug 04, 2008 | 16.02 | 16.17 | 15.78 | 16.04 | 14,702 | +0.04(+0.25%) |