Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.09 | 13.60 | 10.99 | 12.20 | 274,004 | +2.19(+21.91%) |
Oct 30, 2008 | 10.13 | 10.13 | 9.367 | 10.01 | 146,734 | +0.78(+8.39%) |
Oct 29, 2008 | 9.632 | 9.793 | 8.933 | 9.235 | 139,735 | -0.74(-7.39%) |
Oct 28, 2008 | 9.055 | 9.982 | 8.677 | 9.972 | 117,487 | +0.87(+9.55%) |
Oct 27, 2008 | 9.178 | 9.783 | 8.989 | 9.103 | 110,185 | -1.02(-10.08%) |
Oct 24, 2008 | 10.41 | 10.63 | 9.793 | 10.12 | 144,802 | -2.40(-19.17%) |
Oct 23, 2008 | 12.34 | 12.73 | 11.76 | 12.52 | 39,743 | +0.33(+2.71%) |
Oct 22, 2008 | 12.88 | 12.88 | 12.05 | 12.19 | 59,883 | -0.59(-4.59%) |
Oct 21, 2008 | 13.72 | 13.72 | 12.76 | 12.78 | 113,806 | -2.20(-14.70%) |
Oct 20, 2008 | 15.20 | 15.20 | 13.95 | 14.98 | 122,348 | +1.21(+8.79%) |
Oct 17, 2008 | 13.66 | 14.64 | 13.24 | 13.77 | 0 | -0.38(-2.67%) |
Oct 16, 2008 | 14.24 | 14.24 | 12.86 | 14.15 | 205,138 | +1.23(+9.51%) |
Oct 15, 2008 | 14.44 | 14.44 | 12.92 | 12.92 | 140,217 | -0.33(-2.50%) |
Oct 14, 2008 | 15.95 | 15.95 | 13.05 | 13.25 | 140,651 | -1.87(-12.37%) |
Oct 13, 2008 | 15.10 | 15.12 | 13.36 | 15.12 | 180,272 | +1.89(+14.29%) |
Oct 10, 2008 | 12.29 | 14.48 | 12.11 | 13.23 | 0 | -0.29(-2.17%) |
Oct 09, 2008 | 15.03 | 15.22 | 13.38 | 13.53 | 101,418 | -1.81(-11.78%) |
Oct 08, 2008 | 14.86 | 16.04 | 14.86 | 15.33 | 98,842 | +0.17(+1.13%) |
Oct 07, 2008 | 16.12 | 16.12 | 15.09 | 15.16 | 50,630 | -1.25(-7.61%) |
Oct 06, 2008 | 15.79 | 16.42 | 14.97 | 16.41 | 46,561 | -0.32(-1.92%) |
Oct 03, 2008 | 16.87 | 17.77 | 16.57 | 16.73 | 0 | +0.31(+1.90%) |
Oct 02, 2008 | 16.82 | 17.01 | 16.36 | 16.42 | 55,351 | -0.03(-0.17%) |
Oct 01, 2008 | 16.02 | 16.73 | 15.69 | 16.45 | 55,086 | +0.35(+2.17%) |
Sep 30, 2008 | 15.78 | 16.18 | 15.63 | 16.10 | 52,717 | +1.91(+13.46%) |
Sep 29, 2008 | 15.87 | 15.87 | 14.19 | 14.19 | 37,105 | -2.49(-14.91%) |
Sep 26, 2008 | 16.70 | 16.99 | 16.28 | 16.67 | 0 | -0.26(-1.56%) |
Sep 25, 2008 | 16.47 | 17.06 | 16.47 | 16.94 | 70,339 | +1.03(+6.48%) |
Sep 24, 2008 | 15.94 | 16.16 | 15.79 | 15.91 | 10,997 | +0.18(+1.14%) |
Sep 23, 2008 | 15.88 | 16.33 | 15.73 | 15.73 | 14,958 | -0.34(-2.12%) |
Sep 22, 2008 | 16.79 | 16.90 | 16.07 | 16.07 | 54,678 | -1.25(-7.21%) |
Sep 19, 2008 | 17.31 | 17.94 | 16.42 | 17.32 | 0 | +1.64(+10.49%) |
Sep 18, 2008 | 15.12 | 15.67 | 14.44 | 15.67 | 82,717 | +0.01(+0.06%) |
Sep 17, 2008 | 16.14 | 16.51 | 15.63 | 15.66 | 97,400 | -2.50(-13.79%) |
Sep 16, 2008 | 17.02 | 18.27 | 17.02 | 18.17 | 79,805 | +1.66(+10.08%) |
Sep 15, 2008 | 16.77 | 17.37 | 16.48 | 16.50 | 67,320 | -1.25(-7.03%) |
Sep 12, 2008 | 17.60 | 17.75 | 17.34 | 17.75 | 0 | -0.01(-0.05%) |
Sep 11, 2008 | 17.76 | 17.90 | 17.33 | 17.76 | 48,637 | -0.55(-2.99%) |
Sep 10, 2008 | 18.72 | 18.79 | 18.20 | 18.31 | 35,008 | -0.04(-0.21%) |
Sep 09, 2008 | 18.93 | 19.27 | 18.35 | 18.35 | 24,486 | -0.57(-3.00%) |
Sep 08, 2008 | 19.14 | 19.16 | 18.49 | 18.91 | 40,618 | +0.20(+1.06%) |
Sep 05, 2008 | 18.30 | 18.76 | 18.04 | 18.72 | 0 | +0.08(+0.41%) |
Sep 04, 2008 | 19.50 | 19.50 | 18.64 | 18.64 | 39,248 | -1.48(-7.37%) |
Sep 03, 2008 | 20.58 | 20.62 | 19.99 | 20.12 | 33,645 | -0.69(-3.32%) |
Sep 02, 2008 | 21.18 | 21.53 | 20.80 | 20.81 | 38,591 | +1.06(+5.36%) |
Aug 29, 2008 | 19.85 | 19.99 | 19.64 | 19.76 | 0 | -0.39(-1.92%) |
Aug 28, 2008 | 20.12 | 20.17 | 19.85 | 20.14 | 34,603 | -0.43(-2.07%) |
Aug 27, 2008 | 20.50 | 20.63 | 20.29 | 20.57 | 28,171 | -0.11(-0.55%) |
Aug 26, 2008 | 20.02 | 20.69 | 19.81 | 20.68 | 66,670 | +1.95(+10.39%) |
Aug 25, 2008 | 19.11 | 19.27 | 18.72 | 18.73 | 42,624 | -0.67(-3.46%) |
Aug 22, 2008 | 18.97 | 19.43 | 18.97 | 19.41 | 0 | +0.30(+1.58%) |
Aug 21, 2008 | 18.90 | 19.20 | 18.90 | 19.10 | 44,239 | -1.17(-5.78%) |
Aug 20, 2008 | 20.14 | 20.34 | 20.07 | 20.28 | 87,358 | +0.76(+3.87%) |
Aug 19, 2008 | 19.84 | 19.88 | 19.35 | 19.52 | 73,147 | -1.15(-5.58%) |
Aug 18, 2008 | 21.40 | 21.40 | 20.58 | 20.67 | 79,832 | -1.08(-4.95%) |
Aug 15, 2008 | 21.84 | 22.27 | 21.45 | 21.75 | 0 | +0.23(+1.05%) |
Aug 14, 2008 | 21.19 | 21.63 | 21.01 | 21.52 | 48,819 | +0.29(+1.38%) |
Aug 13, 2008 | 21.28 | 21.42 | 21.18 | 21.23 | 118,475 | -0.31(-1.45%) |
Aug 12, 2008 | 22.69 | 22.69 | 21.51 | 21.54 | 115,844 | -2.40(-10.03%) |
Aug 11, 2008 | 24.19 | 24.48 | 23.67 | 23.94 | 125,094 | -2.94(-10.94%) |
Aug 08, 2008 | 26.25 | 26.98 | 25.95 | 26.88 | 97,004 | -0.30(-1.11%) |
Aug 07, 2008 | 27.98 | 28.43 | 27.16 | 27.19 | 143,949 | -3.88(-12.50%) |
Aug 06, 2008 | 31.06 | 31.15 | 30.39 | 31.07 | 75,814 | -0.26(-0.81%) |
Aug 05, 2008 | 30.45 | 31.33 | 30.37 | 31.33 | 49,058 | +0.62(+2.03%) |
Aug 04, 2008 | 31.17 | 31.17 | 30.10 | 30.70 | 58,523 | -0.81(-2.58%) |