Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.596 | 10.68 | 9.566 | 10.51 | 513,229 | +0.86(+8.88%) |
Oct 30, 2008 | 9.852 | 10.05 | 9.241 | 9.655 | 701,936 | +0.14(+1.45%) |
Oct 29, 2008 | 8.867 | 9.773 | 8.670 | 9.517 | 810,574 | +0.68(+7.69%) |
Oct 28, 2008 | 8.158 | 8.877 | 7.891 | 8.837 | 395,307 | +0.86(+10.74%) |
Oct 27, 2008 | 8.187 | 8.463 | 7.960 | 7.980 | 282,133 | -0.36(-4.37%) |
Oct 24, 2008 | 8.177 | 8.571 | 8.069 | 8.345 | 862,750 | -0.50(-5.68%) |
Oct 23, 2008 | 8.571 | 9.231 | 8.522 | 8.847 | 1,157,358 | +0.01(+0.11%) |
Oct 22, 2008 | 9.379 | 9.537 | 8.719 | 8.837 | 980,147 | -0.96(-9.76%) |
Oct 21, 2008 | 10.47 | 10.79 | 9.783 | 9.793 | 574,036 | -0.45(-4.42%) |
Oct 20, 2008 | 10.14 | 10.55 | 9.999 | 10.25 | 409,225 | +0.22(+2.16%) |
Oct 17, 2008 | 10.07 | 10.76 | 9.891 | 10.03 | 368,185 | -0.43(-4.14%) |
Oct 16, 2008 | 9.478 | 10.53 | 9.261 | 10.46 | 392,295 | +1.06(+11.32%) |
Oct 15, 2008 | 10.12 | 10.67 | 9.389 | 9.399 | 328,959 | -0.94(-9.06%) |
Oct 14, 2008 | 11.04 | 11.04 | 10.09 | 10.33 | 413,293 | -0.41(-3.85%) |
Oct 13, 2008 | 10.38 | 10.77 | 10.14 | 10.75 | 404,596 | +0.90(+9.10%) |
Oct 10, 2008 | 9.556 | 10.31 | 9.084 | 9.852 | 881,960 | -0.02(-0.20%) |
Oct 09, 2008 | 10.44 | 11.03 | 9.754 | 9.872 | 843,222 | -0.55(-5.29%) |
Oct 08, 2008 | 10.43 | 10.99 | 9.980 | 10.42 | 1,103,539 | -0.10(-0.94%) |
Oct 07, 2008 | 11.51 | 11.61 | 10.47 | 10.52 | 511,000 | -0.94(-8.17%) |
Oct 06, 2008 | 12.09 | 12.09 | 10.83 | 11.46 | 909,669 | -0.77(-6.29%) |
Oct 03, 2008 | 12.76 | 13.11 | 12.19 | 12.23 | 435,046 | -0.27(-2.13%) |
Oct 02, 2008 | 13.10 | 13.52 | 12.34 | 12.49 | 477,446 | -0.73(-5.51%) |
Oct 01, 2008 | 13.35 | 13.51 | 13.08 | 13.22 | 395,660 | -0.26(-1.90%) |
Sep 30, 2008 | 13.31 | 13.61 | 13.03 | 13.48 | 443,198 | +0.26(+1.94%) |
Sep 29, 2008 | 14.34 | 14.40 | 12.91 | 13.22 | 529,341 | -1.45(-9.87%) |
Sep 26, 2008 | 14.33 | 14.90 | 14.15 | 14.67 | 241,943 | -0.03(-0.20%) |
Sep 25, 2008 | 14.39 | 15.07 | 14.28 | 14.70 | 349,187 | +0.42(+2.97%) |
Sep 24, 2008 | 14.41 | 14.67 | 14.09 | 14.28 | 434,570 | -0.06(-0.41%) |
Sep 23, 2008 | 14.40 | 14.78 | 14.16 | 14.33 | 402,255 | +0.00(+0.00%) |
Sep 22, 2008 | 15.19 | 15.37 | 14.31 | 14.33 | 358,118 | -0.79(-5.21%) |
Sep 19, 2008 | 13.78 | 15.18 | 13.53 | 15.12 | 1,281,766 | +1.65(+12.21%) |
Sep 18, 2008 | 13.28 | 13.67 | 12.58 | 13.48 | 699,100 | +0.55(+4.27%) |
Sep 17, 2008 | 13.61 | 13.65 | 12.90 | 12.93 | 552,939 | -0.87(-6.29%) |
Sep 16, 2008 | 13.30 | 13.84 | 12.81 | 13.79 | 509,162 | +0.36(+2.71%) |
Sep 15, 2008 | 13.78 | 14.05 | 13.29 | 13.43 | 455,608 | -0.63(-4.48%) |
Sep 12, 2008 | 14.33 | 14.33 | 13.80 | 14.06 | 405,509 | -0.41(-2.86%) |
Sep 11, 2008 | 14.02 | 14.48 | 13.80 | 14.47 | 338,626 | +0.27(+1.87%) |
Sep 10, 2008 | 14.09 | 14.43 | 13.87 | 14.21 | 469,040 | +0.36(+2.60%) |
Sep 09, 2008 | 14.60 | 14.75 | 13.83 | 13.85 | 507,438 | -0.69(-4.78%) |
Sep 08, 2008 | 14.84 | 14.97 | 14.31 | 14.54 | 360,578 | +0.05(+0.34%) |
Sep 05, 2008 | 14.84 | 14.93 | 14.35 | 14.49 | 487,431 | -0.38(-2.58%) |
Sep 04, 2008 | 15.89 | 16.02 | 14.85 | 14.88 | 431,586 | -1.21(-7.53%) |
Sep 03, 2008 | 16.33 | 16.73 | 15.84 | 16.09 | 665,904 | -0.26(-1.57%) |
Sep 02, 2008 | 16.28 | 16.62 | 16.06 | 16.34 | 318,165 | +0.45(+2.85%) |
Aug 29, 2008 | 16.22 | 16.29 | 15.79 | 15.89 | 207,635 | -0.45(-2.77%) |
Aug 28, 2008 | 16.03 | 16.35 | 15.96 | 16.34 | 213,008 | +0.35(+2.22%) |
Aug 27, 2008 | 15.76 | 16.36 | 15.61 | 15.99 | 274,028 | +0.22(+1.37%) |
Aug 26, 2008 | 15.79 | 15.99 | 15.55 | 15.77 | 253,498 | -0.06(-0.37%) |
Aug 25, 2008 | 16.01 | 16.07 | 15.71 | 15.83 | 228,986 | -0.25(-1.53%) |
Aug 22, 2008 | 15.65 | 16.19 | 15.65 | 16.08 | 234,100 | +0.52(+3.36%) |
Aug 21, 2008 | 15.66 | 16.13 | 15.55 | 15.56 | 322,405 | -0.25(-1.56%) |
Aug 20, 2008 | 16.05 | 16.36 | 15.66 | 15.80 | 362,721 | -0.19(-1.17%) |
Aug 19, 2008 | 15.89 | 16.22 | 15.70 | 15.99 | 350,766 | -0.07(-0.43%) |
Aug 18, 2008 | 16.41 | 16.41 | 15.88 | 16.06 | 262,039 | -0.25(-1.51%) |
Aug 15, 2008 | 15.82 | 16.31 | 15.60 | 16.31 | 456,527 | +0.62(+3.96%) |
Aug 14, 2008 | 16.42 | 16.42 | 15.63 | 15.68 | 384,092 | -0.89(-5.35%) |
Aug 13, 2008 | 15.53 | 16.66 | 15.53 | 16.57 | 621,301 | +1.08(+7.00%) |
Aug 12, 2008 | 15.67 | 15.75 | 15.28 | 15.49 | 254,197 | -0.28(-1.75%) |
Aug 11, 2008 | 14.94 | 16.08 | 14.94 | 15.76 | 429,426 | +0.77(+5.13%) |
Aug 08, 2008 | 14.45 | 15.11 | 14.33 | 14.99 | 289,583 | +0.53(+3.68%) |
Aug 07, 2008 | 14.54 | 14.81 | 14.30 | 14.46 | 276,519 | -0.18(-1.21%) |
Aug 06, 2008 | 14.75 | 14.86 | 14.32 | 14.64 | 330,989 | -0.17(-1.13%) |
Aug 05, 2008 | 13.61 | 14.91 | 13.54 | 14.81 | 924,341 | +1.40(+10.43%) |
Aug 04, 2008 | 13.81 | 13.95 | 13.36 | 13.41 | 352,838 | -0.38(-2.79%) |