Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.912 | 10.74 | 9.876 | 10.73 | 675,019 | +0.80(+8.01%) |
Oct 30, 2008 | 10.03 | 10.20 | 9.692 | 9.936 | 398,829 | +0.40(+4.24%) |
Oct 29, 2008 | 9.449 | 9.865 | 9.069 | 9.532 | 970,532 | +0.08(+0.88%) |
Oct 28, 2008 | 8.689 | 9.502 | 8.208 | 9.449 | 1,028,470 | +1.04(+12.36%) |
Oct 27, 2008 | 8.766 | 9.069 | 8.392 | 8.410 | 906,398 | -0.48(-5.41%) |
Oct 24, 2008 | 9.093 | 9.342 | 8.736 | 8.891 | 656,406 | -0.76(-7.88%) |
Oct 23, 2008 | 9.983 | 10.04 | 8.956 | 9.651 | 859,324 | -0.27(-2.75%) |
Oct 22, 2008 | 10.20 | 10.47 | 9.681 | 9.924 | 676,504 | -0.57(-5.43%) |
Oct 21, 2008 | 11.05 | 11.05 | 10.48 | 10.49 | 639,681 | -0.55(-5.00%) |
Oct 20, 2008 | 11.12 | 11.25 | 10.84 | 11.05 | 425,044 | +0.02(+0.22%) |
Oct 17, 2008 | 10.64 | 11.25 | 10.51 | 11.02 | 1,904,533 | +0.18(+1.64%) |
Oct 16, 2008 | 10.45 | 11.04 | 10.05 | 10.84 | 1,350,777 | +0.55(+5.30%) |
Oct 15, 2008 | 11.15 | 11.42 | 10.30 | 10.30 | 625,224 | -1.16(-10.11%) |
Oct 14, 2008 | 12.73 | 12.92 | 11.05 | 11.46 | 713,191 | -0.76(-6.22%) |
Oct 13, 2008 | 11.77 | 12.28 | 11.24 | 12.22 | 807,283 | +1.15(+10.35%) |
Oct 10, 2008 | 10.83 | 11.55 | 10.47 | 11.07 | 0 | +0.00(+0.00%) |
Oct 09, 2008 | 12.47 | 12.83 | 11.07 | 11.07 | 739,641 | -1.40(-11.20%) |
Oct 08, 2008 | 12.77 | 13.63 | 12.47 | 12.47 | 1,553,591 | -0.62(-4.76%) |
Oct 07, 2008 | 13.62 | 13.74 | 12.73 | 13.09 | 1,087,846 | -0.54(-3.96%) |
Oct 06, 2008 | 13.49 | 13.89 | 12.94 | 13.63 | 652,569 | -0.25(-1.80%) |
Oct 03, 2008 | 14.69 | 14.97 | 13.88 | 13.88 | 0 | -0.56(-3.91%) |
Oct 02, 2008 | 14.81 | 14.85 | 14.37 | 14.44 | 459,052 | -0.42(-2.84%) |
Oct 01, 2008 | 14.84 | 14.98 | 14.47 | 14.87 | 499,003 | -0.15(-0.99%) |
Sep 30, 2008 | 14.68 | 15.13 | 14.33 | 15.01 | 469,506 | +0.49(+3.40%) |
Sep 29, 2008 | 14.54 | 14.89 | 14.40 | 14.52 | 364,986 | -0.38(-2.55%) |
Sep 26, 2008 | 14.13 | 14.95 | 14.13 | 14.90 | 0 | +0.18(+1.25%) |
Sep 25, 2008 | 14.58 | 14.92 | 14.52 | 14.72 | 998,416 | +0.31(+2.14%) |
Sep 24, 2008 | 14.62 | 14.62 | 14.33 | 14.41 | 358,790 | -0.04(-0.25%) |
Sep 23, 2008 | 14.36 | 14.84 | 14.36 | 14.44 | 390,428 | +0.02(+0.16%) |
Sep 22, 2008 | 14.88 | 14.98 | 14.41 | 14.42 | 570,403 | -0.60(-3.99%) |
Sep 19, 2008 | 14.92 | 15.52 | 14.75 | 15.02 | 0 | +0.33(+2.26%) |
Sep 18, 2008 | 14.46 | 14.94 | 14.21 | 14.69 | 1,389,043 | +0.49(+3.43%) |
Sep 17, 2008 | 14.43 | 14.66 | 14.18 | 14.20 | 618,125 | -0.46(-3.12%) |
Sep 16, 2008 | 13.93 | 14.79 | 13.88 | 14.66 | 667,735 | +0.53(+3.74%) |
Sep 15, 2008 | 14.24 | 14.76 | 14.13 | 14.13 | 551,889 | -0.57(-3.88%) |
Sep 12, 2008 | 14.43 | 14.75 | 14.28 | 14.70 | 274,693 | +0.06(+0.41%) |
Sep 11, 2008 | 14.09 | 14.65 | 14.07 | 14.64 | 682,966 | +0.27(+1.90%) |
Sep 10, 2008 | 14.40 | 14.44 | 14.16 | 14.37 | 314,233 | +0.07(+0.46%) |
Sep 09, 2008 | 14.34 | 14.70 | 14.30 | 14.30 | 407,701 | -0.28(-1.91%) |
Sep 08, 2008 | 14.37 | 14.71 | 14.35 | 14.58 | 780,546 | +0.62(+4.47%) |
Sep 05, 2008 | 13.91 | 14.00 | 13.66 | 13.96 | 0 | -0.04(-0.30%) |
Sep 04, 2008 | 14.03 | 14.24 | 13.90 | 14.00 | 739,348 | -0.23(-1.59%) |
Sep 03, 2008 | 14.09 | 14.33 | 14.09 | 14.22 | 531,798 | +0.05(+0.34%) |
Sep 02, 2008 | 14.36 | 14.82 | 13.98 | 14.18 | 654,253 | +0.07(+0.51%) |
Aug 29, 2008 | 14.04 | 14.34 | 13.97 | 14.11 | 0 | -0.07(-0.46%) |
Aug 28, 2008 | 13.81 | 14.27 | 13.74 | 14.17 | 366,641 | +0.50(+3.69%) |
Aug 27, 2008 | 13.66 | 13.80 | 13.56 | 13.67 | 301,883 | +0.04(+0.30%) |
Aug 26, 2008 | 13.61 | 13.83 | 13.53 | 13.62 | 343,173 | +0.02(+0.17%) |
Aug 25, 2008 | 13.75 | 13.77 | 13.59 | 13.60 | 466,041 | -0.32(-2.30%) |
Aug 22, 2008 | 13.63 | 14.01 | 13.58 | 13.92 | 0 | +0.47(+3.49%) |
Aug 21, 2008 | 13.30 | 13.60 | 13.23 | 13.45 | 1,189,150 | +0.07(+0.53%) |
Aug 20, 2008 | 13.55 | 13.63 | 13.24 | 13.38 | 309,729 | -0.12(-0.92%) |
Aug 19, 2008 | 13.62 | 13.66 | 13.39 | 13.51 | 368,295 | -0.20(-1.47%) |
Aug 18, 2008 | 14.00 | 14.08 | 13.58 | 13.71 | 376,636 | -0.25(-1.79%) |
Aug 15, 2008 | 14.21 | 14.41 | 13.83 | 13.96 | 0 | -0.17(-1.18%) |
Aug 14, 2008 | 14.00 | 14.23 | 14.00 | 14.12 | 293,145 | -0.01(-0.04%) |
Aug 13, 2008 | 14.16 | 14.31 | 13.98 | 14.13 | 373,907 | -0.07(-0.46%) |
Aug 12, 2008 | 14.53 | 14.59 | 14.11 | 14.19 | 497,861 | -0.47(-3.20%) |
Aug 11, 2008 | 14.68 | 14.82 | 14.44 | 14.66 | 597,894 | +0.02(+0.16%) |
Aug 08, 2008 | 14.06 | 14.81 | 13.89 | 14.64 | 420,102 | +0.58(+4.14%) |
Aug 07, 2008 | 13.93 | 14.24 | 13.87 | 14.06 | 317,690 | -0.07(-0.50%) |
Aug 06, 2008 | 14.09 | 14.24 | 13.84 | 14.13 | 303,499 | -0.05(-0.34%) |
Aug 05, 2008 | 13.62 | 14.20 | 13.47 | 14.18 | 591,789 | +0.71(+5.25%) |
Aug 04, 2008 | 13.42 | 13.65 | 13.31 | 13.47 | 539,098 | +0.05(+0.35%) |