Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.065 | 12.37 | 9.065 | 12.37 | 373,320 | +3.24(+35.40%) |
Oct 30, 2008 | 8.677 | 9.281 | 8.334 | 9.139 | 241,520 | +0.70(+8.30%) |
Oct 29, 2008 | 9.072 | 9.989 | 8.200 | 8.439 | 411,459 | -1.40(-14.24%) |
Oct 28, 2008 | 10.88 | 10.88 | 9.348 | 9.840 | 292,702 | -0.66(-6.25%) |
Oct 27, 2008 | 10.93 | 11.69 | 10.50 | 10.50 | 161,943 | -0.49(-4.48%) |
Oct 24, 2008 | 10.12 | 11.79 | 8.916 | 10.99 | 235,623 | -0.16(-1.47%) |
Oct 23, 2008 | 13.18 | 14.02 | 10.45 | 11.15 | 394,308 | -2.49(-18.25%) |
Oct 22, 2008 | 13.36 | 14.09 | 13.34 | 13.64 | 168,586 | -0.10(-0.76%) |
Oct 21, 2008 | 13.69 | 14.02 | 13.15 | 13.75 | 213,008 | -0.28(-1.97%) |
Oct 20, 2008 | 13.49 | 14.02 | 12.94 | 14.02 | 119,672 | +0.67(+5.02%) |
Oct 17, 2008 | 13.44 | 14.05 | 13.34 | 13.35 | 214,840 | -0.52(-3.76%) |
Oct 16, 2008 | 12.82 | 14.04 | 11.84 | 13.87 | 229,800 | +0.98(+7.57%) |
Oct 15, 2008 | 14.06 | 14.22 | 12.89 | 12.90 | 128,606 | -1.68(-11.51%) |
Oct 14, 2008 | 16.24 | 16.24 | 13.74 | 14.57 | 186,503 | -0.58(-3.84%) |
Oct 13, 2008 | 13.31 | 15.16 | 13.31 | 15.16 | 214,060 | +2.30(+17.86%) |
Oct 10, 2008 | 12.16 | 13.94 | 11.18 | 12.86 | 354,618 | +0.37(+2.98%) |
Oct 09, 2008 | 15.11 | 15.30 | 12.49 | 12.49 | 253,000 | -2.80(-18.29%) |
Oct 08, 2008 | 15.89 | 16.69 | 15.10 | 15.28 | 135,214 | -0.93(-5.75%) |
Oct 07, 2008 | 18.91 | 18.91 | 16.12 | 16.21 | 98,488 | -2.48(-13.24%) |
Oct 06, 2008 | 19.03 | 19.70 | 18.00 | 18.69 | 163,166 | -1.36(-6.80%) |
Oct 03, 2008 | 20.80 | 20.80 | 19.18 | 20.05 | 0 | +0.91(+4.75%) |
Oct 02, 2008 | 21.34 | 21.62 | 19.14 | 19.14 | 126,728 | -2.48(-11.45%) |
Oct 01, 2008 | 21.99 | 21.99 | 21.17 | 21.62 | 353,074 | -0.56(-2.52%) |
Sep 30, 2008 | 21.62 | 22.18 | 20.89 | 22.18 | 181,118 | +1.60(+7.79%) |
Sep 29, 2008 | 20.80 | 22.36 | 20.57 | 20.57 | 86,068 | -1.04(-4.79%) |
Sep 26, 2008 | 20.87 | 22.00 | 20.69 | 21.61 | 0 | +0.26(+1.22%) |
Sep 25, 2008 | 21.51 | 21.66 | 20.94 | 21.35 | 169,676 | -0.15(-0.69%) |
Sep 24, 2008 | 21.62 | 21.66 | 21.50 | 21.50 | 285,145 | +0.00(+0.00%) |
Sep 23, 2008 | 21.80 | 22.35 | 21.27 | 21.50 | 361,874 | -0.31(-1.40%) |
Sep 22, 2008 | 21.22 | 22.36 | 21.06 | 21.80 | 203,733 | +0.60(+2.81%) |
Sep 19, 2008 | 22.38 | 24.67 | 20.69 | 21.21 | 0 | -0.04(-0.21%) |
Sep 18, 2008 | 19.98 | 22.58 | 19.40 | 21.25 | 727,882 | +1.71(+8.78%) |
Sep 17, 2008 | 18.41 | 19.79 | 18.13 | 19.54 | 443,726 | +0.40(+2.10%) |
Sep 16, 2008 | 17.05 | 19.46 | 17.05 | 19.14 | 585,500 | +1.85(+10.69%) |
Sep 15, 2008 | 16.39 | 17.96 | 16.22 | 17.29 | 322,809 | +0.30(+1.76%) |
Sep 12, 2008 | 16.35 | 17.06 | 16.33 | 16.99 | 281,118 | +0.36(+2.15%) |
Sep 11, 2008 | 15.68 | 16.68 | 15.68 | 16.63 | 263,783 | +0.41(+2.53%) |
Sep 10, 2008 | 15.92 | 16.29 | 15.61 | 16.22 | 294,353 | +0.40(+2.50%) |
Sep 09, 2008 | 16.08 | 16.22 | 15.55 | 15.83 | 437,890 | -0.25(-1.58%) |
Sep 08, 2008 | 14.13 | 16.34 | 14.13 | 16.08 | 354,044 | +1.57(+10.84%) |
Sep 05, 2008 | 14.19 | 14.71 | 13.92 | 14.51 | 0 | +0.13(+0.93%) |
Sep 04, 2008 | 14.30 | 15.09 | 13.94 | 14.37 | 280,931 | -0.11(-0.77%) |
Sep 03, 2008 | 13.83 | 14.53 | 13.57 | 14.48 | 248,311 | +0.57(+4.07%) |
Sep 02, 2008 | 14.30 | 14.42 | 13.46 | 13.92 | 204,416 | -0.03(-0.21%) |
Aug 29, 2008 | 13.85 | 14.01 | 13.54 | 13.95 | 0 | -0.02(-0.16%) |
Aug 28, 2008 | 13.81 | 13.97 | 13.43 | 13.97 | 164,622 | +0.28(+2.07%) |
Aug 27, 2008 | 13.42 | 13.80 | 13.24 | 13.69 | 144,668 | +0.35(+2.63%) |
Aug 26, 2008 | 12.98 | 13.69 | 12.78 | 13.34 | 184,064 | +0.30(+2.29%) |
Aug 25, 2008 | 13.35 | 13.63 | 13.02 | 13.04 | 163,970 | -0.51(-3.74%) |
Aug 22, 2008 | 13.05 | 13.62 | 12.61 | 13.55 | 0 | +0.69(+5.39%) |
Aug 21, 2008 | 13.20 | 13.36 | 12.81 | 12.85 | 131,518 | -0.42(-3.15%) |
Aug 20, 2008 | 13.22 | 13.62 | 12.87 | 13.27 | 180,689 | +0.18(+1.37%) |
Aug 19, 2008 | 14.12 | 14.44 | 12.90 | 13.09 | 314,943 | -1.00(-7.09%) |
Aug 18, 2008 | 14.07 | 14.41 | 13.64 | 14.09 | 340,095 | +0.12(+0.85%) |
Aug 15, 2008 | 13.78 | 14.54 | 13.75 | 13.97 | 0 | +0.10(+0.75%) |
Aug 14, 2008 | 13.01 | 14.22 | 13.01 | 13.87 | 243,119 | +0.67(+5.08%) |
Aug 13, 2008 | 13.00 | 13.48 | 12.98 | 13.19 | 194,109 | +0.08(+0.63%) |
Aug 12, 2008 | 12.94 | 13.56 | 12.93 | 13.11 | 145,825 | +0.09(+0.69%) |
Aug 11, 2008 | 12.52 | 13.46 | 12.52 | 13.02 | 200,492 | +0.34(+2.70%) |
Aug 08, 2008 | 12.01 | 12.75 | 11.93 | 12.68 | 278,960 | +0.71(+5.92%) |
Aug 07, 2008 | 12.65 | 12.72 | 11.87 | 11.97 | 263,737 | -0.90(-7.01%) |
Aug 06, 2008 | 12.82 | 13.07 | 12.53 | 12.87 | 379,419 | -0.01(-0.06%) |
Aug 05, 2008 | 12.71 | 13.04 | 12.56 | 12.88 | 347,565 | +0.31(+2.49%) |
Aug 04, 2008 | 12.55 | 12.83 | 11.86 | 12.57 | 384,944 | +0.02(+0.18%) |