Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.53 | 12.60 | 11.52 | 12.58 | 9,470 | +1.15(+10.09%) |
Oct 30, 2008 | 12.20 | 12.20 | 10.82 | 11.42 | 5,866 | +0.31(+2.83%) |
Oct 29, 2008 | 10.77 | 11.84 | 10.74 | 11.11 | 18,130 | +0.22(+2.03%) |
Oct 28, 2008 | 10.68 | 11.05 | 9.640 | 10.89 | 29,432 | +1.02(+10.29%) |
Oct 27, 2008 | 9.407 | 10.08 | 9.266 | 9.872 | 14,671 | +0.17(+1.73%) |
Oct 24, 2008 | 9.222 | 9.704 | 8.761 | 9.704 | 24,966 | -0.67(-6.43%) |
Oct 23, 2008 | 10.38 | 10.78 | 9.432 | 10.37 | 29,795 | -0.43(-4.02%) |
Oct 22, 2008 | 12.16 | 12.16 | 10.11 | 10.81 | 26,453 | -1.69(-13.50%) |
Oct 21, 2008 | 13.33 | 13.47 | 12.46 | 12.49 | 11,164 | -0.51(-3.93%) |
Oct 20, 2008 | 12.37 | 13.06 | 12.37 | 13.00 | 6,722 | +1.06(+8.84%) |
Oct 17, 2008 | 11.77 | 12.90 | 11.77 | 11.95 | 17,223 | -0.23(-1.85%) |
Oct 16, 2008 | 11.74 | 12.17 | 10.79 | 12.17 | 11,164 | +0.42(+3.56%) |
Oct 15, 2008 | 13.06 | 13.12 | 11.74 | 11.75 | 21,111 | -2.33(-16.55%) |
Oct 14, 2008 | 15.69 | 17.54 | 13.41 | 14.08 | 87,680 | -0.09(-0.61%) |
Oct 13, 2008 | 12.45 | 14.17 | 11.91 | 14.17 | 23,375 | +3.27(+30.02%) |
Oct 10, 2008 | 11.14 | 11.50 | 9.620 | 10.90 | 21,140 | -0.89(-7.59%) |
Oct 09, 2008 | 14.34 | 14.34 | 11.26 | 11.79 | 7,309 | -1.48(-11.15%) |
Oct 08, 2008 | 14.17 | 15.06 | 13.25 | 13.27 | 16,042 | -1.96(-12.86%) |
Oct 07, 2008 | 17.19 | 17.19 | 15.23 | 15.23 | 954 | -1.50(-8.99%) |
Oct 06, 2008 | 16.90 | 17.58 | 15.41 | 16.74 | 93,050 | -2.22(-11.70%) |
Oct 03, 2008 | 23.14 | 23.14 | 18.68 | 18.96 | 13,948 | -0.12(-0.64%) |
Oct 02, 2008 | 21.01 | 21.01 | 19.08 | 19.08 | 2,433 | -0.87(-4.37%) |
Oct 01, 2008 | 19.96 | 19.96 | 19.95 | 19.95 | 1,431 | -0.11(-0.56%) |
Sep 30, 2008 | 19.56 | 20.09 | 19.56 | 20.06 | 1,431 | -0.05(-0.27%) |
Sep 29, 2008 | 20.90 | 21.18 | 18.79 | 20.12 | 38,502 | -2.46(-10.90%) |
Sep 25, 2008 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.90(+4.17%) |
Sep 24, 2008 | 21.42 | 21.77 | 21.42 | 21.67 | 1,192 | -0.27(-1.25%) |
Sep 23, 2008 | 23.10 | 23.10 | 21.95 | 21.95 | 4,532 | -0.43(-1.93%) |
Sep 22, 2008 | 24.31 | 24.35 | 22.38 | 22.38 | 7,872 | -1.90(-7.83%) |
Sep 19, 2008 | 24.94 | 25.22 | 24.28 | 24.28 | 0 | +1.62(+7.15%) |
Sep 18, 2008 | 21.55 | 22.66 | 20.12 | 22.66 | 17,295 | +1.70(+8.12%) |
Sep 17, 2008 | 35.22 | 22.65 | 20.96 | 20.96 | 14,976 | -2.33(-9.99%) |
Sep 16, 2008 | 22.94 | 23.81 | 22.72 | 23.29 | 4,532 | -1.02(-4.19%) |
Sep 15, 2008 | 25.26 | 25.69 | 24.30 | 24.30 | 8,339 | -2.38(-8.91%) |
Sep 12, 2008 | 25.89 | 26.69 | 25.73 | 26.68 | 8,826 | +0.44(+1.66%) |
Sep 11, 2008 | 25.38 | 26.25 | 25.38 | 26.25 | 9,661 | -0.44(-1.63%) |
Sep 10, 2008 | 27.75 | 27.75 | 26.68 | 26.68 | 8,249 | -1.22(-4.36%) |
Sep 09, 2008 | 29.03 | 29.03 | 27.90 | 27.90 | 4,126 | -0.94(-3.26%) |
Sep 08, 2008 | 28.49 | 28.84 | 28.07 | 28.84 | 8,110 | +1.44(+5.26%) |
Sep 05, 2008 | 27.16 | 27.39 | 26.91 | 27.39 | 0 | -0.41(-1.49%) |
Sep 04, 2008 | 29.46 | 29.47 | 27.81 | 27.81 | 14,284 | -2.01(-6.75%) |
Sep 03, 2008 | 29.87 | 29.87 | 29.80 | 29.82 | 1,288 | +0.12(+0.41%) |
Sep 02, 2008 | 30.26 | 30.45 | 29.59 | 29.70 | 14,599 | +0.72(+2.49%) |
Aug 29, 2008 | 29.34 | 29.34 | 28.98 | 28.98 | 477 | -0.19(-0.67%) |
Aug 28, 2008 | 29.00 | 29.17 | 29.00 | 29.17 | 5,963 | +0.95(+3.38%) |
Aug 27, 2008 | 27.61 | 28.28 | 27.61 | 28.22 | 4,532 | +1.18(+4.37%) |
Aug 26, 2008 | 27.16 | 27.34 | 27.04 | 27.04 | 2,385 | -0.27(-1.00%) |
Aug 25, 2008 | 27.97 | 27.97 | 27.31 | 27.31 | 2,385 | -1.28(-4.47%) |
Aug 22, 2008 | 28.09 | 28.59 | 28.09 | 28.59 | 5,248 | +0.94(+3.38%) |
Aug 21, 2008 | 27.27 | 27.93 | 27.27 | 27.65 | 715 | -0.29(-1.04%) |
Aug 20, 2008 | 27.82 | 27.94 | 27.82 | 27.94 | 715 | +0.70(+2.57%) |
Aug 19, 2008 | 27.72 | 27.72 | 27.24 | 27.24 | 4,532 | -1.95(-6.68%) |
Aug 18, 2008 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 28.95 | 29.19 | 28.95 | 29.19 | 0 | +0.68(+2.40%) |
Aug 14, 2008 | 28.09 | 28.82 | 28.09 | 28.51 | 2,385 | -0.01(-0.04%) |
Aug 13, 2008 | 28.40 | 28.71 | 27.86 | 28.52 | 6,834 | -0.37(-1.29%) |
Aug 12, 2008 | 29.07 | 29.41 | 28.89 | 28.89 | 3,578 | -0.21(-0.71%) |
Aug 11, 2008 | 28.25 | 29.41 | 28.25 | 29.10 | 23,592 | +1.01(+3.61%) |
Aug 08, 2008 | 27.12 | 28.51 | 27.12 | 28.09 | 7,037 | +1.69(+6.38%) |
Aug 07, 2008 | 26.85 | 26.85 | 26.25 | 26.40 | 5,629 | -1.15(-4.17%) |
Aug 06, 2008 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 27.36 | 27.55 | 27.34 | 27.55 | 10,377 | -0.80(-2.84%) |
Aug 04, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |