Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.626 | 10.12 | 9.518 | 10.06 | 504,073 | +0.40(+4.17%) |
Oct 30, 2008 | 9.155 | 9.764 | 9.146 | 9.656 | 1,231,703 | +0.73(+8.13%) |
Oct 29, 2008 | 7.997 | 9.391 | 7.585 | 8.930 | 1,289,849 | +0.87(+10.84%) |
Oct 28, 2008 | 7.399 | 8.096 | 7.173 | 8.056 | 1,025,371 | +0.71(+9.61%) |
Oct 27, 2008 | 7.507 | 8.135 | 7.340 | 7.350 | 735,833 | -0.49(-6.26%) |
Oct 24, 2008 | 7.330 | 8.184 | 6.123 | 7.840 | 902,377 | -0.01(-0.12%) |
Oct 23, 2008 | 7.968 | 8.537 | 7.605 | 7.850 | 989,737 | -0.41(-4.99%) |
Oct 22, 2008 | 9.195 | 9.469 | 8.125 | 8.262 | 914,265 | -1.11(-11.83%) |
Oct 21, 2008 | 9.931 | 9.960 | 9.361 | 9.371 | 657,063 | -0.66(-6.56%) |
Oct 20, 2008 | 9.999 | 10.29 | 9.725 | 10.03 | 554,053 | +0.23(+2.30%) |
Oct 17, 2008 | 10.48 | 10.48 | 9.617 | 9.803 | 0 | -0.18(-1.77%) |
Oct 16, 2008 | 9.636 | 10.81 | 9.087 | 9.980 | 1,238,267 | +0.33(+3.46%) |
Oct 15, 2008 | 11.33 | 11.61 | 9.587 | 9.646 | 849,804 | -1.75(-15.33%) |
Oct 14, 2008 | 11.62 | 11.88 | 10.95 | 11.39 | 2,340,737 | +0.10(+0.87%) |
Oct 13, 2008 | 10.36 | 11.29 | 9.931 | 11.29 | 1,452,194 | +1.46(+14.87%) |
Oct 10, 2008 | 10.53 | 10.72 | 9.155 | 9.832 | 1,737,725 | -1.08(-9.89%) |
Oct 09, 2008 | 10.66 | 11.46 | 10.39 | 10.91 | 1,597,647 | +0.16(+1.46%) |
Oct 08, 2008 | 10.64 | 11.04 | 10.24 | 10.75 | 2,298,936 | -0.13(-1.17%) |
Oct 07, 2008 | 11.92 | 11.98 | 10.88 | 10.88 | 878,991 | -0.90(-7.66%) |
Oct 06, 2008 | 12.25 | 12.25 | 10.69 | 11.79 | 2,157,220 | -0.76(-6.03%) |
Oct 03, 2008 | 13.28 | 13.57 | 12.51 | 12.54 | 0 | -0.63(-4.77%) |
Oct 02, 2008 | 13.62 | 13.90 | 12.76 | 13.17 | 1,638,432 | -0.46(-3.38%) |
Oct 01, 2008 | 14.94 | 15.23 | 13.51 | 13.63 | 1,582,105 | -1.32(-8.86%) |
Sep 30, 2008 | 15.29 | 16.02 | 13.53 | 14.95 | 1,532,854 | -0.40(-2.62%) |
Sep 29, 2008 | 15.54 | 16.01 | 13.75 | 15.36 | 1,494,650 | +0.66(+4.47%) |
Sep 26, 2008 | 14.33 | 15.19 | 14.07 | 14.70 | 0 | +0.21(+1.42%) |
Sep 25, 2008 | 14.68 | 14.78 | 14.38 | 14.49 | 690,466 | -0.02(-0.14%) |
Sep 24, 2008 | 15.77 | 16.44 | 14.35 | 14.51 | 685,453 | -1.03(-6.63%) |
Sep 23, 2008 | 15.70 | 16.15 | 14.97 | 15.54 | 911,008 | -0.38(-2.40%) |
Sep 22, 2008 | 16.98 | 17.17 | 15.93 | 15.93 | 1,008,482 | -1.30(-7.52%) |
Sep 19, 2008 | 16.25 | 18.15 | 15.95 | 17.22 | 0 | -2.40(-12.25%) |
Sep 18, 2008 | 15.12 | 19.63 | 14.30 | 19.63 | 2,946,366 | +4.59(+30.55%) |
Sep 17, 2008 | 15.70 | 15.75 | 14.84 | 15.03 | 1,515,452 | -0.84(-5.32%) |
Sep 16, 2008 | 15.55 | 16.15 | 15.39 | 15.88 | 1,003,008 | +0.36(+2.34%) |
Sep 15, 2008 | 15.11 | 15.60 | 15.10 | 15.51 | 1,051,871 | -0.38(-2.41%) |
Sep 12, 2008 | 15.78 | 16.19 | 15.61 | 15.90 | 753,931 | +0.00(+0.00%) |
Sep 11, 2008 | 16.41 | 16.41 | 15.55 | 15.90 | 1,031,258 | -0.42(-2.59%) |
Sep 10, 2008 | 15.88 | 16.47 | 15.71 | 16.32 | 1,114,733 | +0.32(+2.02%) |
Sep 09, 2008 | 15.87 | 16.71 | 15.87 | 15.99 | 1,169,871 | -0.08(-0.49%) |
Sep 08, 2008 | 15.79 | 16.19 | 15.63 | 16.07 | 975,408 | +0.45(+2.89%) |
Sep 05, 2008 | 15.69 | 15.85 | 15.37 | 15.62 | 0 | -0.10(-0.62%) |
Sep 04, 2008 | 15.99 | 16.04 | 15.54 | 15.72 | 1,051,552 | -0.32(-2.02%) |
Sep 03, 2008 | 16.20 | 16.44 | 15.97 | 16.04 | 1,063,907 | -0.06(-0.37%) |
Sep 02, 2008 | 16.22 | 16.36 | 15.92 | 16.10 | 999,046 | +0.22(+1.36%) |
Aug 29, 2008 | 15.95 | 16.20 | 15.72 | 15.89 | 0 | -0.13(-0.80%) |
Aug 28, 2008 | 16.01 | 16.08 | 15.68 | 16.01 | 461,554 | +0.10(+0.62%) |
Aug 27, 2008 | 15.41 | 15.99 | 15.41 | 15.92 | 553,358 | +0.28(+1.82%) |
Aug 26, 2008 | 15.74 | 15.85 | 15.41 | 15.63 | 664,126 | -0.13(-0.81%) |
Aug 25, 2008 | 15.79 | 15.88 | 15.47 | 15.76 | 752,603 | -0.20(-1.23%) |
Aug 22, 2008 | 15.75 | 16.44 | 15.65 | 15.96 | 0 | +0.24(+1.50%) |
Aug 21, 2008 | 15.19 | 15.73 | 15.07 | 15.72 | 896,208 | +0.74(+4.91%) |
Aug 20, 2008 | 15.04 | 15.13 | 14.80 | 14.98 | 1,061,209 | -0.16(-1.04%) |
Aug 19, 2008 | 15.37 | 15.61 | 15.00 | 15.14 | 955,451 | -0.31(-2.03%) |
Aug 18, 2008 | 15.88 | 15.88 | 15.38 | 15.46 | 389,564 | -0.27(-1.75%) |
Aug 15, 2008 | 16.19 | 16.40 | 15.63 | 15.73 | 0 | -0.46(-2.85%) |
Aug 14, 2008 | 16.00 | 16.48 | 15.91 | 16.19 | 792,138 | +0.13(+0.79%) |
Aug 13, 2008 | 16.14 | 16.26 | 15.71 | 16.06 | 718,031 | +0.00(+0.00%) |
Aug 12, 2008 | 16.26 | 16.52 | 16.02 | 16.06 | 829,653 | -0.20(-1.21%) |
Aug 11, 2008 | 16.07 | 16.36 | 15.71 | 16.26 | 1,599,330 | +0.21(+1.28%) |
Aug 08, 2008 | 15.51 | 16.11 | 15.45 | 16.05 | 851,216 | +0.47(+3.02%) |
Aug 07, 2008 | 16.10 | 16.10 | 15.30 | 15.58 | 1,698,726 | -0.66(-4.05%) |
Aug 06, 2008 | 16.31 | 16.44 | 15.76 | 16.24 | 1,116,935 | -0.08(-0.48%) |
Aug 05, 2008 | 16.29 | 16.44 | 15.70 | 16.32 | 1,918,345 | +0.53(+3.36%) |
Aug 04, 2008 | 16.10 | 16.14 | 15.38 | 15.79 | 2,171,468 | -0.12(-0.74%) |