Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.605 | 10.69 | 9.576 | 10.52 | 512,720 | +0.86(+8.88%) |
Oct 30, 2008 | 9.862 | 10.06 | 9.250 | 9.665 | 701,239 | +0.14(+1.45%) |
Oct 29, 2008 | 8.876 | 9.783 | 8.678 | 9.527 | 809,770 | +0.68(+7.69%) |
Oct 28, 2008 | 8.166 | 8.886 | 7.899 | 8.846 | 394,914 | +0.86(+10.74%) |
Oct 27, 2008 | 8.195 | 8.471 | 7.968 | 7.988 | 281,853 | -0.36(-4.37%) |
Oct 24, 2008 | 8.185 | 8.580 | 8.077 | 8.353 | 861,894 | -0.50(-5.68%) |
Oct 23, 2008 | 8.580 | 9.241 | 8.530 | 8.856 | 1,156,210 | +0.01(+0.11%) |
Oct 22, 2008 | 9.388 | 9.546 | 8.728 | 8.846 | 979,174 | -0.96(-9.76%) |
Oct 21, 2008 | 10.48 | 10.80 | 9.793 | 9.803 | 573,466 | -0.45(-4.42%) |
Oct 20, 2008 | 10.15 | 10.56 | 10.01 | 10.26 | 408,818 | +0.22(+2.16%) |
Oct 17, 2008 | 10.08 | 10.77 | 9.901 | 10.04 | 367,820 | -0.43(-4.14%) |
Oct 16, 2008 | 9.487 | 10.54 | 9.270 | 10.47 | 391,906 | +1.07(+11.32%) |
Oct 15, 2008 | 10.13 | 10.68 | 9.398 | 9.408 | 328,633 | -0.94(-9.06%) |
Oct 14, 2008 | 11.06 | 11.06 | 10.10 | 10.35 | 412,883 | -0.41(-3.85%) |
Oct 13, 2008 | 10.39 | 10.78 | 10.15 | 10.76 | 404,195 | +0.90(+9.10%) |
Oct 10, 2008 | 9.566 | 10.32 | 9.093 | 9.862 | 881,085 | -0.02(-0.20%) |
Oct 09, 2008 | 10.45 | 11.05 | 9.763 | 9.882 | 842,385 | -0.55(-5.29%) |
Oct 08, 2008 | 10.44 | 11.01 | 9.990 | 10.43 | 1,102,444 | -0.10(-0.94%) |
Oct 07, 2008 | 11.52 | 11.62 | 10.48 | 10.53 | 510,493 | -0.94(-8.17%) |
Oct 06, 2008 | 12.10 | 12.10 | 10.84 | 11.47 | 908,766 | -0.77(-6.29%) |
Oct 03, 2008 | 12.77 | 13.13 | 12.20 | 12.24 | 434,614 | -0.27(-2.13%) |
Oct 02, 2008 | 13.12 | 13.53 | 12.36 | 12.50 | 476,972 | -0.73(-5.51%) |
Oct 01, 2008 | 13.36 | 13.52 | 13.10 | 13.23 | 395,267 | -0.26(-1.90%) |
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,758 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,815 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,703 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,841 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,139 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,856 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,763 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.55 | 15.14 | 1,280,494 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,406 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,390 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.86 | 12.82 | 13.81 | 508,657 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,156 | -0.63(-4.49%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,106 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,290 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.89 | 14.22 | 468,575 | +0.36(+2.60%) |
Sep 09, 2008 | 14.62 | 14.76 | 13.85 | 13.86 | 506,935 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.56 | 360,220 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,948 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.04 | 14.86 | 14.89 | 431,158 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.75 | 15.86 | 16.10 | 665,243 | -0.26(-1.57%) |
Sep 02, 2008 | 16.29 | 16.64 | 16.07 | 16.36 | 317,850 | +0.45(+2.85%) |
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,429 | -0.45(-2.77%) |
Aug 28, 2008 | 16.05 | 16.37 | 15.98 | 16.36 | 212,796 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.01 | 273,757 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.01 | 15.56 | 15.79 | 253,246 | -0.06(-0.37%) |
Aug 25, 2008 | 16.03 | 16.08 | 15.73 | 15.85 | 228,759 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,867 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,085 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,361 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.01 | 350,418 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,779 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,074 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,711 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,684 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.30 | 15.50 | 253,945 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,000 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,295 | +0.53(+3.68%) |
Aug 07, 2008 | 14.56 | 14.82 | 14.31 | 14.48 | 276,245 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,661 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,424 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,488 | -0.38(-2.79%) |