Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.814 | 11.34 | 9.814 | 10.26 | 34,531 | +0.20(+2.01%) |
Oct 30, 2008 | 9.938 | 10.24 | 9.526 | 10.05 | 35,668 | +0.54(+5.72%) |
Oct 29, 2008 | 9.599 | 10.80 | 9.254 | 9.511 | 37,954 | +0.64(+7.18%) |
Oct 28, 2008 | 8.648 | 8.882 | 7.988 | 8.874 | 20,820 | +0.61(+7.43%) |
Oct 27, 2008 | 8.353 | 8.677 | 8.159 | 8.260 | 6,109 | -0.56(-6.34%) |
Oct 24, 2008 | 8.128 | 8.858 | 8.128 | 8.819 | 4,382 | -0.60(-6.35%) |
Oct 23, 2008 | 9.029 | 9.418 | 8.532 | 9.418 | 18,143 | +0.55(+6.22%) |
Oct 22, 2008 | 9.526 | 9.565 | 8.672 | 8.866 | 42,726 | -1.34(-13.10%) |
Oct 21, 2008 | 10.14 | 10.56 | 9.923 | 10.20 | 29,261 | -0.33(-3.17%) |
Oct 20, 2008 | 9.837 | 10.54 | 9.837 | 10.54 | 21,878 | +1.06(+11.15%) |
Oct 17, 2008 | 9.760 | 10.28 | 8.975 | 9.480 | 28,694 | +0.46(+5.08%) |
Oct 16, 2008 | 8.936 | 9.317 | 8.359 | 9.021 | 46,959 | +0.26(+3.02%) |
Oct 15, 2008 | 9.892 | 9.923 | 8.757 | 8.757 | 49,386 | -1.91(-17.92%) |
Oct 14, 2008 | 10.60 | 10.99 | 10.40 | 10.67 | 3,294 | +0.97(+10.02%) |
Oct 13, 2008 | 8.384 | 9.697 | 8.384 | 9.697 | 3,024 | +2.18(+28.97%) |
Oct 10, 2008 | 9.076 | 9.076 | 7.452 | 7.519 | 8,417 | -2.23(-22.89%) |
Oct 09, 2008 | 10.53 | 10.78 | 9.752 | 9.752 | 1,195 | -0.72(-6.90%) |
Oct 08, 2008 | 9.705 | 10.49 | 9.480 | 10.47 | 9,083 | +0.22(+2.20%) |
Oct 07, 2008 | 10.83 | 11.48 | 10.25 | 10.25 | 5,280 | -0.92(-8.21%) |
Oct 06, 2008 | 11.66 | 11.66 | 10.18 | 11.17 | 16,574 | -0.95(-7.83%) |
Oct 03, 2008 | 12.80 | 13.09 | 12.01 | 12.11 | 30,048 | -1.89(-13.51%) |
Oct 02, 2008 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) |
Oct 01, 2008 | 15.03 | 15.03 | 13.61 | 14.01 | 10,810 | +0.06(+0.42%) |
Sep 30, 2008 | 13.67 | 13.99 | 13.67 | 13.95 | 1,930 | +0.91(+6.97%) |
Sep 29, 2008 | 16.11 | 16.11 | 12.73 | 13.04 | 3,481 | -1.97(-13.13%) |
Sep 26, 2008 | 15.45 | 15.51 | 15.01 | 15.01 | 0 | -0.86(-5.45%) |
Sep 25, 2008 | 17.16 | 17.16 | 15.55 | 15.87 | 3,173 | +0.00(+0.01%) |
Sep 24, 2008 | 15.76 | 15.98 | 15.76 | 15.87 | 900 | +0.03(+0.19%) |
Sep 23, 2008 | 16.24 | 16.24 | 15.84 | 15.84 | 2,832 | -0.50(-3.04%) |
Sep 22, 2008 | 16.47 | 16.57 | 16.34 | 16.34 | 11,453 | +0.56(+3.54%) |
Sep 19, 2008 | 15.54 | 15.78 | 15.54 | 15.78 | 0 | +0.88(+5.89%) |
Sep 18, 2008 | 15.54 | 15.54 | 14.34 | 14.90 | 12,386 | +0.08(+0.55%) |
Sep 17, 2008 | 14.54 | 14.82 | 14.54 | 14.82 | 707 | +0.38(+2.66%) |
Sep 16, 2008 | 14.27 | 14.51 | 13.84 | 14.44 | 13,493 | -0.26(-1.80%) |
Sep 15, 2008 | 15.28 | 15.59 | 14.70 | 14.70 | 9,407 | -1.55(-9.52%) |
Sep 12, 2008 | 16.12 | 16.31 | 16.12 | 16.25 | 4,021 | +0.72(+4.65%) |
Sep 11, 2008 | 15.08 | 15.53 | 15.08 | 15.53 | 1,093 | +0.33(+2.15%) |
Sep 10, 2008 | 15.08 | 15.20 | 14.92 | 15.20 | 2,651 | +0.47(+3.22%) |
Sep 09, 2008 | 15.21 | 15.43 | 14.72 | 14.72 | 5,527 | -1.47(-9.07%) |
Sep 08, 2008 | 17.47 | 17.47 | 16.18 | 16.19 | 2,167 | +0.13(+0.83%) |
Sep 05, 2008 | 16.05 | 16.06 | 16.05 | 16.06 | 0 | -0.34(-2.05%) |
Sep 04, 2008 | 16.47 | 16.47 | 16.37 | 16.40 | 11,839 | -0.39(-2.35%) |
Sep 03, 2008 | 17.17 | 17.17 | 16.65 | 16.79 | 2,564 | -0.30(-1.74%) |
Sep 02, 2008 | 18.07 | 18.07 | 17.09 | 17.09 | 1,608 | -1.20(-6.54%) |
Aug 29, 2008 | 18.39 | 18.39 | 18.26 | 18.28 | 1,286 | -0.15(-0.80%) |
Aug 28, 2008 | 18.91 | 18.91 | 18.17 | 18.43 | 2,006 | -0.24(-1.29%) |
Aug 27, 2008 | 18.77 | 18.91 | 18.59 | 18.67 | 12,721 | +0.37(+2.02%) |
Aug 26, 2008 | 18.10 | 18.30 | 18.10 | 18.30 | 1,540 | +0.37(+2.07%) |
Aug 25, 2008 | 18.24 | 18.27 | 17.85 | 17.93 | 2,638 | -0.17(-0.97%) |
Aug 22, 2008 | 18.98 | 18.98 | 17.96 | 18.10 | 8,824 | -0.57(-3.05%) |
Aug 21, 2008 | 18.61 | 18.68 | 18.61 | 18.68 | 1,561 | +0.77(+4.31%) |
Aug 20, 2008 | 17.90 | 17.96 | 17.65 | 17.90 | 20,485 | +0.61(+3.55%) |
Aug 19, 2008 | 17.29 | 17.29 | 17.29 | 17.29 | 128 | +0.30(+1.78%) |
Aug 18, 2008 | 17.36 | 17.53 | 16.99 | 16.99 | 1,342 | -0.39(-2.24%) |
Aug 15, 2008 | 17.41 | 17.41 | 17.33 | 17.37 | 0 | -0.30(-1.67%) |
Aug 14, 2008 | 17.59 | 17.67 | 17.42 | 17.67 | 5,096 | -0.23(-1.30%) |
Aug 13, 2008 | 17.27 | 17.95 | 17.27 | 17.90 | 8,684 | +0.77(+4.49%) |
Aug 12, 2008 | 17.37 | 17.37 | 17.13 | 17.13 | 724 | +0.04(+0.23%) |
Aug 11, 2008 | 16.15 | 17.36 | 16.15 | 17.09 | 23,769 | -0.13(-0.77%) |
Aug 08, 2008 | 17.12 | 17.31 | 17.02 | 17.23 | 11,870 | -0.34(-1.95%) |
Aug 07, 2008 | 17.87 | 18.05 | 17.57 | 17.57 | 10,286 | -0.30(-1.69%) |
Aug 06, 2008 | 17.33 | 17.87 | 17.33 | 17.87 | 8,840 | +0.61(+3.51%) |
Aug 05, 2008 | 16.68 | 17.36 | 16.68 | 17.27 | 5,182 | -0.08(-0.45%) |
Aug 04, 2008 | 18.03 | 18.29 | 17.23 | 17.34 | 40,999 | -1.20(-6.45%) |