Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.460 | 9.990 | 9.330 | 9.760 | 404,612 | +0.23(+2.41%) |
Oct 30, 2008 | 9.630 | 9.670 | 9.180 | 9.530 | 270,589 | +0.26(+2.80%) |
Oct 29, 2008 | 9.250 | 9.780 | 9.020 | 9.270 | 223,613 | -0.01(-0.11%) |
Oct 28, 2008 | 8.910 | 9.380 | 8.210 | 9.280 | 325,030 | +0.56(+6.42%) |
Oct 27, 2008 | 8.790 | 9.400 | 8.710 | 8.720 | 294,413 | -0.16(-1.80%) |
Oct 24, 2008 | 8.300 | 9.690 | 8.010 | 8.880 | 939,431 | +0.02(+0.23%) |
Oct 23, 2008 | 9.840 | 9.840 | 8.520 | 8.860 | 575,376 | -0.90(-9.22%) |
Oct 22, 2008 | 10.36 | 10.43 | 9.340 | 9.760 | 487,105 | -0.75(-7.14%) |
Oct 21, 2008 | 10.63 | 10.80 | 10.40 | 10.51 | 329,875 | -0.39(-3.58%) |
Oct 20, 2008 | 10.82 | 10.99 | 10.14 | 10.90 | 335,041 | +0.21(+1.96%) |
Oct 17, 2008 | 10.49 | 10.94 | 10.15 | 10.69 | 407,218 | -0.12(-1.11%) |
Oct 16, 2008 | 10.95 | 11.30 | 9.930 | 10.81 | 575,043 | +0.13(+1.22%) |
Oct 15, 2008 | 11.67 | 12.38 | 10.60 | 10.68 | 343,158 | -1.24(-10.40%) |
Oct 14, 2008 | 14.82 | 15.00 | 11.60 | 11.92 | 344,862 | -2.29(-16.12%) |
Oct 13, 2008 | 14.21 | 14.39 | 13.19 | 14.21 | 272,949 | +0.69(+5.10%) |
Oct 10, 2008 | 10.93 | 28.84 | 4.500 | 13.52 | 767,036 | +2.27(+20.18%) |
Oct 09, 2008 | 13.47 | 13.58 | 11.25 | 11.25 | 659,475 | -2.57(-18.60%) |
Oct 08, 2008 | 13.87 | 15.01 | 13.75 | 13.82 | 409,401 | -0.73(-5.02%) |
Oct 07, 2008 | 14.49 | 14.91 | 14.00 | 14.55 | 380,793 | +0.31(+2.18%) |
Oct 06, 2008 | 14.31 | 14.41 | 13.24 | 14.24 | 380,782 | +0.36(+2.59%) |
Oct 03, 2008 | 15.63 | 15.63 | 13.83 | 13.88 | 380,915 | -1.46(-9.52%) |
Oct 02, 2008 | 16.44 | 16.44 | 15.29 | 15.34 | 309,042 | -1.19(-7.20%) |
Oct 01, 2008 | 16.36 | 16.75 | 15.82 | 16.53 | 193,476 | +0.05(+0.30%) |
Sep 30, 2008 | 16.48 | 17.11 | 16.42 | 16.48 | 293,000 | -0.05(-0.30%) |
Sep 29, 2008 | 16.30 | 17.14 | 15.91 | 16.53 | 295,025 | -0.36(-2.13%) |
Sep 26, 2008 | 16.60 | 17.01 | 15.95 | 16.89 | 277,007 | +0.14(+0.84%) |
Sep 25, 2008 | 16.68 | 17.58 | 16.31 | 16.75 | 221,332 | +0.06(+0.36%) |
Sep 24, 2008 | 16.94 | 17.29 | 16.43 | 16.69 | 245,993 | -0.24(-1.42%) |
Sep 23, 2008 | 17.17 | 17.91 | 16.56 | 16.93 | 367,993 | -0.18(-1.05%) |
Sep 22, 2008 | 18.49 | 19.19 | 17.10 | 17.11 | 437,155 | -1.14(-6.25%) |
Sep 19, 2008 | 18.53 | 20.09 | 17.70 | 18.25 | 1,079,882 | +0.42(+2.36%) |
Sep 18, 2008 | 17.09 | 17.90 | 16.75 | 17.83 | 1,365,284 | +1.25(+7.54%) |
Sep 17, 2008 | 17.00 | 17.00 | 16.11 | 16.58 | 848,606 | -0.80(-4.60%) |
Sep 16, 2008 | 15.96 | 17.65 | 15.77 | 17.38 | 653,113 | +0.92(+5.59%) |
Sep 15, 2008 | 16.01 | 17.85 | 15.60 | 16.46 | 750,842 | -1.16(-6.58%) |
Sep 12, 2008 | 17.43 | 17.85 | 17.33 | 17.62 | 492,346 | -0.23(-1.29%) |
Sep 11, 2008 | 17.25 | 18.00 | 17.17 | 17.85 | 645,588 | +0.22(+1.25%) |
Sep 10, 2008 | 17.06 | 17.80 | 16.47 | 17.63 | 643,685 | +0.67(+3.95%) |
Sep 09, 2008 | 17.20 | 18.00 | 16.68 | 16.96 | 943,888 | -0.27(-1.57%) |
Sep 08, 2008 | 16.67 | 17.42 | 16.20 | 17.23 | 765,508 | +1.15(+7.15%) |
Sep 05, 2008 | 16.44 | 16.58 | 15.28 | 16.08 | 622,960 | -0.37(-2.25%) |
Sep 04, 2008 | 17.50 | 17.59 | 16.14 | 16.45 | 1,086,668 | +0.02(+0.12%) |
Sep 03, 2008 | 15.33 | 17.34 | 15.33 | 16.43 | 1,322,869 | +1.13(+7.39%) |
Sep 02, 2008 | 14.89 | 15.32 | 14.89 | 15.30 | 901,198 | +0.89(+6.18%) |
Aug 29, 2008 | 14.71 | 14.97 | 14.36 | 14.41 | 564,218 | -0.36(-2.44%) |
Aug 28, 2008 | 14.31 | 15.07 | 14.24 | 14.77 | 771,282 | +0.47(+3.29%) |
Aug 27, 2008 | 13.76 | 14.32 | 13.35 | 14.30 | 627,905 | +0.57(+4.15%) |
Aug 26, 2008 | 13.46 | 13.90 | 13.40 | 13.73 | 419,034 | +0.27(+2.01%) |
Aug 25, 2008 | 13.56 | 13.74 | 13.15 | 13.46 | 479,374 | -0.29(-2.11%) |
Aug 22, 2008 | 12.91 | 14.92 | 12.91 | 13.75 | 683,923 | +0.56(+4.25%) |
Aug 21, 2008 | 13.04 | 13.84 | 12.71 | 13.19 | 483,145 | -0.09(-0.68%) |
Aug 20, 2008 | 13.25 | 13.40 | 12.63 | 13.28 | 348,486 | +0.09(+0.68%) |
Aug 19, 2008 | 14.11 | 14.36 | 13.00 | 13.19 | 249,660 | -0.89(-6.32%) |
Aug 18, 2008 | 14.57 | 14.70 | 13.88 | 14.08 | 232,735 | -0.42(-2.90%) |
Aug 15, 2008 | 14.34 | 14.82 | 14.01 | 14.50 | 207,363 | +0.49(+3.50%) |
Aug 14, 2008 | 13.57 | 14.53 | 13.57 | 14.01 | 213,156 | +0.31(+2.26%) |
Aug 13, 2008 | 14.40 | 14.60 | 13.52 | 13.70 | 385,633 | -0.71(-4.93%) |
Aug 12, 2008 | 14.26 | 14.64 | 13.96 | 14.41 | 407,023 | +0.02(+0.14%) |
Aug 11, 2008 | 13.23 | 14.59 | 13.21 | 14.39 | 928,335 | +1.21(+9.18%) |
Aug 08, 2008 | 12.75 | 13.49 | 12.75 | 13.18 | 707,020 | +0.41(+3.21%) |
Aug 07, 2008 | 14.10 | 14.17 | 12.50 | 12.77 | 858,385 | -1.66(-11.50%) |
Aug 06, 2008 | 13.50 | 14.51 | 12.70 | 14.43 | 970,981 | +0.91(+6.73%) |
Aug 05, 2008 | 14.14 | 14.58 | 13.47 | 13.52 | 697,784 | -0.37(-2.66%) |
Aug 04, 2008 | 14.96 | 14.96 | 13.70 | 13.89 | 413,447 | -1.01(-6.78%) |