Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.650 | 12.12 | 9.570 | 11.50 | 42,981 | +1.77(+18.19%) |
Oct 30, 2008 | 9.270 | 9.730 | 9.070 | 9.730 | 15,544 | +0.75(+8.35%) |
Oct 29, 2008 | 9.490 | 9.560 | 8.780 | 8.980 | 38,585 | +0.15(+1.70%) |
Oct 28, 2008 | 8.780 | 9.000 | 8.020 | 8.830 | 64,301 | +0.27(+3.15%) |
Oct 27, 2008 | 8.930 | 9.190 | 8.470 | 8.560 | 26,979 | -0.54(-5.93%) |
Oct 24, 2008 | 8.310 | 9.260 | 8.310 | 9.100 | 34,229 | +0.12(+1.34%) |
Oct 23, 2008 | 9.410 | 9.790 | 8.760 | 8.980 | 166,132 | -0.44(-4.67%) |
Oct 22, 2008 | 9.680 | 9.920 | 9.190 | 9.420 | 47,957 | -0.35(-3.58%) |
Oct 21, 2008 | 10.82 | 11.15 | 9.390 | 9.770 | 67,942 | -1.23(-11.18%) |
Oct 20, 2008 | 11.36 | 11.54 | 10.55 | 11.00 | 78,981 | +0.57(+5.47%) |
Oct 17, 2008 | 11.40 | 11.48 | 9.980 | 10.43 | 105,275 | -1.35(-11.46%) |
Oct 16, 2008 | 11.96 | 12.20 | 10.82 | 11.78 | 67,136 | -0.25(-2.08%) |
Oct 15, 2008 | 13.61 | 13.61 | 11.98 | 12.03 | 28,013 | -1.11(-8.45%) |
Oct 14, 2008 | 14.03 | 14.03 | 12.54 | 13.14 | 21,682 | -0.38(-2.81%) |
Oct 13, 2008 | 13.02 | 13.84 | 11.40 | 13.52 | 87,576 | +1.35(+11.09%) |
Oct 10, 2008 | 12.47 | 14.36 | 12.00 | 12.17 | 79,493 | -0.97(-7.38%) |
Oct 09, 2008 | 13.44 | 13.85 | 13.13 | 13.14 | 68,811 | +0.01(+0.08%) |
Oct 08, 2008 | 12.67 | 14.01 | 12.21 | 13.13 | 56,548 | +0.12(+0.92%) |
Oct 07, 2008 | 13.95 | 14.48 | 12.82 | 13.01 | 56,605 | -0.67(-4.90%) |
Oct 06, 2008 | 14.07 | 14.24 | 13.60 | 13.68 | 107,676 | -0.94(-6.43%) |
Oct 03, 2008 | 14.11 | 14.79 | 12.42 | 14.62 | 210,765 | +0.80(+5.79%) |
Oct 02, 2008 | 15.23 | 15.23 | 13.70 | 13.82 | 14,577 | -1.15(-7.68%) |
Oct 01, 2008 | 14.67 | 15.52 | 14.54 | 14.97 | 13,960 | +0.20(+1.35%) |
Sep 30, 2008 | 15.42 | 15.51 | 14.46 | 14.77 | 47,489 | -0.46(-3.02%) |
Sep 29, 2008 | 16.44 | 16.51 | 12.00 | 15.23 | 38,383 | -1.50(-8.97%) |
Sep 26, 2008 | 15.97 | 16.75 | 15.78 | 16.73 | 36,618 | +0.44(+2.70%) |
Sep 25, 2008 | 15.81 | 16.54 | 15.24 | 16.29 | 58,356 | +0.62(+3.96%) |
Sep 24, 2008 | 15.51 | 15.99 | 15.23 | 15.67 | 27,810 | +0.23(+1.49%) |
Sep 23, 2008 | 14.95 | 15.69 | 14.66 | 15.44 | 24,160 | +0.30(+1.98%) |
Sep 22, 2008 | 15.66 | 16.69 | 14.67 | 15.14 | 36,082 | -0.29(-1.88%) |
Sep 19, 2008 | 14.68 | 15.43 | 14.17 | 15.43 | 194,744 | +1.84(+13.54%) |
Sep 18, 2008 | 13.47 | 14.16 | 13.38 | 13.59 | 101,093 | +0.10(+0.74%) |
Sep 17, 2008 | 13.99 | 14.15 | 13.40 | 13.49 | 64,989 | -0.74(-5.20%) |
Sep 16, 2008 | 15.29 | 15.29 | 14.04 | 14.23 | 55,654 | -0.54(-3.66%) |
Sep 15, 2008 | 15.34 | 16.32 | 14.77 | 14.77 | 60,363 | -0.93(-5.92%) |
Sep 12, 2008 | 15.84 | 16.09 | 15.51 | 15.70 | 44,089 | -0.31(-1.94%) |
Sep 11, 2008 | 15.89 | 16.25 | 15.56 | 16.01 | 37,501 | -0.27(-1.66%) |
Sep 10, 2008 | 15.90 | 16.57 | 15.59 | 16.28 | 42,063 | +0.67(+4.29%) |
Sep 09, 2008 | 16.67 | 17.00 | 15.61 | 15.61 | 60,167 | -1.01(-6.08%) |
Sep 08, 2008 | 17.24 | 18.14 | 16.47 | 16.62 | 54,427 | -0.21(-1.25%) |
Sep 05, 2008 | 16.71 | 17.11 | 16.55 | 16.83 | 43,158 | +0.02(+0.12%) |
Sep 04, 2008 | 17.20 | 17.41 | 16.76 | 16.81 | 30,467 | -0.55(-3.17%) |
Sep 03, 2008 | 17.50 | 17.50 | 17.13 | 17.36 | 42,292 | -0.24(-1.36%) |
Sep 02, 2008 | 18.66 | 19.19 | 17.49 | 17.60 | 30,265 | -0.77(-4.19%) |
Aug 29, 2008 | 18.40 | 18.54 | 17.71 | 18.37 | 23,806 | -0.13(-0.70%) |
Aug 28, 2008 | 17.03 | 18.63 | 17.03 | 18.50 | 25,168 | +1.17(+6.75%) |
Aug 27, 2008 | 16.92 | 17.77 | 16.72 | 17.33 | 23,146 | +0.36(+2.12%) |
Aug 26, 2008 | 16.74 | 17.27 | 16.60 | 16.97 | 32,322 | +0.23(+1.37%) |
Aug 25, 2008 | 17.62 | 17.62 | 16.50 | 16.74 | 44,230 | -1.02(-5.74%) |
Aug 22, 2008 | 17.92 | 18.30 | 17.28 | 17.76 | 43,948 | -0.06(-0.34%) |
Aug 21, 2008 | 18.22 | 18.40 | 17.09 | 17.82 | 59,478 | -0.54(-2.94%) |
Aug 20, 2008 | 17.41 | 18.50 | 17.03 | 18.36 | 57,078 | +1.12(+6.50%) |
Aug 19, 2008 | 17.92 | 18.14 | 17.08 | 17.24 | 25,967 | -0.93(-5.12%) |
Aug 18, 2008 | 18.51 | 19.10 | 17.39 | 18.17 | 31,643 | -0.34(-1.84%) |
Aug 15, 2008 | 19.11 | 19.72 | 17.71 | 18.51 | 65,746 | -0.30(-1.59%) |
Aug 14, 2008 | 17.86 | 18.84 | 17.10 | 18.81 | 37,537 | +0.86(+4.79%) |
Aug 13, 2008 | 17.00 | 18.10 | 17.00 | 17.95 | 41,350 | +0.16(+0.90%) |
Aug 12, 2008 | 17.63 | 18.23 | 16.50 | 17.79 | 57,647 | -0.14(-0.78%) |
Aug 11, 2008 | 17.10 | 18.46 | 16.48 | 17.93 | 55,474 | +0.93(+5.47%) |
Aug 08, 2008 | 16.03 | 17.14 | 15.95 | 17.00 | 26,727 | +1.02(+6.38%) |
Aug 07, 2008 | 16.10 | 16.60 | 15.52 | 15.98 | 46,298 | -0.24(-1.48%) |
Aug 06, 2008 | 16.18 | 16.28 | 15.76 | 16.22 | 20,826 | -0.04(-0.25%) |
Aug 05, 2008 | 15.70 | 16.54 | 15.38 | 16.26 | 38,468 | +0.78(+5.04%) |
Aug 04, 2008 | 15.59 | 15.94 | 15.11 | 15.48 | 30,368 | -0.69(-4.27%) |