Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.597 | 10.68 | 9.567 | 10.51 | 513,191 | +0.86(+8.88%) |
Oct 30, 2008 | 9.853 | 10.05 | 9.242 | 9.656 | 701,883 | +0.14(+1.45%) |
Oct 29, 2008 | 8.868 | 9.774 | 8.670 | 9.518 | 810,513 | +0.68(+7.69%) |
Oct 28, 2008 | 8.158 | 8.877 | 7.892 | 8.838 | 395,277 | +0.86(+10.74%) |
Oct 27, 2008 | 8.188 | 8.464 | 7.961 | 7.981 | 282,112 | -0.36(-4.37%) |
Oct 24, 2008 | 8.178 | 8.572 | 8.069 | 8.345 | 862,685 | -0.50(-5.68%) |
Oct 23, 2008 | 8.572 | 9.232 | 8.523 | 8.848 | 1,157,272 | +0.01(+0.11%) |
Oct 22, 2008 | 9.380 | 9.538 | 8.720 | 8.838 | 980,073 | -0.96(-9.76%) |
Oct 21, 2008 | 10.47 | 10.79 | 9.784 | 9.794 | 573,993 | -0.45(-4.42%) |
Oct 20, 2008 | 10.14 | 10.55 | 10.00 | 10.25 | 409,194 | +0.22(+2.16%) |
Oct 17, 2008 | 10.07 | 10.76 | 9.892 | 10.03 | 368,158 | -0.43(-4.14%) |
Oct 16, 2008 | 9.478 | 10.53 | 9.262 | 10.46 | 392,266 | +1.06(+11.32%) |
Oct 15, 2008 | 10.12 | 10.67 | 9.390 | 9.400 | 328,934 | -0.94(-9.06%) |
Oct 14, 2008 | 11.04 | 11.04 | 10.09 | 10.34 | 413,262 | -0.41(-3.85%) |
Oct 13, 2008 | 10.38 | 10.77 | 10.14 | 10.75 | 404,566 | +0.90(+9.10%) |
Oct 10, 2008 | 9.557 | 10.31 | 9.084 | 9.853 | 881,894 | -0.02(-0.20%) |
Oct 09, 2008 | 10.44 | 11.04 | 9.754 | 9.873 | 843,159 | -0.55(-5.29%) |
Oct 08, 2008 | 10.43 | 11.00 | 9.981 | 10.42 | 1,103,456 | -0.10(-0.94%) |
Oct 07, 2008 | 11.51 | 11.61 | 10.47 | 10.52 | 510,962 | -0.94(-8.17%) |
Oct 06, 2008 | 12.09 | 12.09 | 10.83 | 11.46 | 909,601 | -0.77(-6.29%) |
Oct 03, 2008 | 12.76 | 13.11 | 12.19 | 12.23 | 435,013 | -0.27(-2.13%) |
Oct 02, 2008 | 13.10 | 13.52 | 12.35 | 12.49 | 477,410 | -0.73(-5.51%) |
Oct 01, 2008 | 13.35 | 13.51 | 13.08 | 13.22 | 395,630 | -0.26(-1.90%) |
Sep 30, 2008 | 13.31 | 13.61 | 13.04 | 13.48 | 443,165 | +0.26(+1.94%) |
Sep 29, 2008 | 14.35 | 14.40 | 12.91 | 13.22 | 529,301 | -1.45(-9.87%) |
Sep 26, 2008 | 14.34 | 14.90 | 14.15 | 14.67 | 241,925 | -0.03(-0.20%) |
Sep 25, 2008 | 14.39 | 15.07 | 14.28 | 14.70 | 349,161 | +0.42(+2.97%) |
Sep 24, 2008 | 14.41 | 14.67 | 14.09 | 14.28 | 434,538 | -0.06(-0.41%) |
Sep 23, 2008 | 14.40 | 14.78 | 14.16 | 14.34 | 402,225 | +0.00(+0.00%) |
Sep 22, 2008 | 15.19 | 15.37 | 14.31 | 14.34 | 358,092 | -0.79(-5.21%) |
Sep 19, 2008 | 13.78 | 15.18 | 13.53 | 15.12 | 1,281,670 | +1.65(+12.21%) |
Sep 18, 2008 | 13.28 | 13.68 | 12.58 | 13.48 | 699,047 | +0.55(+4.27%) |
Sep 17, 2008 | 13.61 | 13.66 | 12.90 | 12.93 | 552,897 | -0.87(-6.29%) |
Sep 16, 2008 | 13.30 | 13.84 | 12.81 | 13.79 | 509,124 | +0.36(+2.71%) |
Sep 15, 2008 | 13.78 | 14.05 | 13.29 | 13.43 | 455,574 | -0.63(-4.48%) |
Sep 12, 2008 | 14.34 | 14.34 | 13.80 | 14.06 | 405,478 | -0.41(-2.86%) |
Sep 11, 2008 | 14.02 | 14.48 | 13.80 | 14.47 | 338,601 | +0.27(+1.87%) |
Sep 10, 2008 | 14.09 | 14.43 | 13.87 | 14.21 | 469,005 | +0.36(+2.60%) |
Sep 09, 2008 | 14.60 | 14.75 | 13.83 | 13.85 | 507,400 | -0.69(-4.78%) |
Sep 08, 2008 | 14.84 | 14.97 | 14.31 | 14.54 | 360,551 | +0.05(+0.34%) |
Sep 05, 2008 | 14.84 | 14.93 | 14.36 | 14.49 | 487,395 | -0.38(-2.58%) |
Sep 04, 2008 | 15.89 | 16.02 | 14.85 | 14.88 | 431,554 | -1.21(-7.53%) |
Sep 03, 2008 | 16.34 | 16.73 | 15.84 | 16.09 | 665,854 | -0.26(-1.57%) |
Sep 02, 2008 | 16.28 | 16.62 | 16.06 | 16.35 | 318,142 | +0.45(+2.85%) |
Aug 29, 2008 | 16.22 | 16.29 | 15.79 | 15.89 | 207,620 | -0.45(-2.77%) |
Aug 28, 2008 | 16.03 | 16.36 | 15.96 | 16.35 | 212,992 | +0.35(+2.22%) |
Aug 27, 2008 | 15.76 | 16.37 | 15.61 | 15.99 | 274,008 | +0.22(+1.37%) |
Aug 26, 2008 | 15.79 | 15.99 | 15.55 | 15.77 | 253,479 | -0.06(-0.37%) |
Aug 25, 2008 | 16.01 | 16.07 | 15.72 | 15.83 | 228,969 | -0.25(-1.53%) |
Aug 22, 2008 | 15.65 | 16.19 | 15.65 | 16.08 | 234,082 | +0.52(+3.36%) |
Aug 21, 2008 | 15.67 | 16.13 | 15.55 | 15.56 | 322,381 | -0.25(-1.56%) |
Aug 20, 2008 | 16.05 | 16.37 | 15.67 | 15.80 | 362,693 | -0.19(-1.17%) |
Aug 19, 2008 | 15.89 | 16.22 | 15.71 | 15.99 | 350,739 | -0.07(-0.43%) |
Aug 18, 2008 | 16.41 | 16.41 | 15.88 | 16.06 | 262,019 | -0.25(-1.51%) |
Aug 15, 2008 | 15.82 | 16.31 | 15.60 | 16.31 | 456,493 | +0.62(+3.96%) |
Aug 14, 2008 | 16.42 | 16.42 | 15.63 | 15.69 | 384,063 | -0.89(-5.35%) |
Aug 13, 2008 | 15.53 | 16.66 | 15.53 | 16.57 | 621,254 | +1.08(+7.00%) |
Aug 12, 2008 | 15.68 | 15.75 | 15.28 | 15.49 | 254,178 | -0.28(-1.75%) |
Aug 11, 2008 | 14.94 | 16.08 | 14.94 | 15.76 | 429,394 | +0.77(+5.12%) |
Aug 08, 2008 | 14.45 | 15.11 | 14.34 | 15.00 | 289,561 | +0.53(+3.68%) |
Aug 07, 2008 | 14.54 | 14.81 | 14.30 | 14.46 | 276,499 | -0.18(-1.21%) |
Aug 06, 2008 | 14.75 | 14.86 | 14.33 | 14.64 | 330,964 | -0.17(-1.13%) |
Aug 05, 2008 | 13.61 | 14.91 | 13.54 | 14.81 | 924,272 | +1.40(+10.43%) |
Aug 04, 2008 | 13.81 | 13.95 | 13.36 | 13.41 | 352,812 | -0.38(-2.79%) |