Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.410 | 10.03 | 9.370 | 10.01 | 199,905 | +0.57(+6.04%) |
Oct 30, 2008 | 9.280 | 9.500 | 9.180 | 9.440 | 218,637 | +0.45(+5.01%) |
Oct 29, 2008 | 8.660 | 9.170 | 8.415 | 8.990 | 339,913 | +0.37(+4.29%) |
Oct 28, 2008 | 8.290 | 8.840 | 7.730 | 8.620 | 310,865 | +0.55(+6.82%) |
Oct 27, 2008 | 8.820 | 9.190 | 8.000 | 8.070 | 302,996 | -0.76(-8.61%) |
Oct 24, 2008 | 8.550 | 8.950 | 8.500 | 8.830 | 286,283 | -0.34(-3.71%) |
Oct 23, 2008 | 9.270 | 9.610 | 8.850 | 9.170 | 383,738 | -0.22(-2.34%) |
Oct 22, 2008 | 10.25 | 10.37 | 9.180 | 9.390 | 403,101 | -1.04(-9.97%) |
Oct 21, 2008 | 10.48 | 11.03 | 10.00 | 10.43 | 384,105 | -0.22(-2.07%) |
Oct 20, 2008 | 10.61 | 10.72 | 10.46 | 10.65 | 250,753 | +0.23(+2.21%) |
Oct 17, 2008 | 10.59 | 10.92 | 10.20 | 10.42 | 449,373 | -0.45(-4.14%) |
Oct 16, 2008 | 10.18 | 10.95 | 10.00 | 10.87 | 369,459 | +0.77(+7.62%) |
Oct 15, 2008 | 10.79 | 10.98 | 10.09 | 10.10 | 261,293 | -0.86(-7.85%) |
Oct 14, 2008 | 12.18 | 12.18 | 10.55 | 10.96 | 213,125 | -0.87(-7.35%) |
Oct 13, 2008 | 11.00 | 11.87 | 11.00 | 11.83 | 385,592 | +1.14(+10.66%) |
Oct 10, 2008 | 10.66 | 11.40 | 10.25 | 10.69 | 804,863 | -0.51(-4.55%) |
Oct 09, 2008 | 12.00 | 12.40 | 10.91 | 11.20 | 433,706 | -0.68(-5.72%) |
Oct 08, 2008 | 11.34 | 12.32 | 10.62 | 11.88 | 637,119 | +0.35(+3.04%) |
Oct 07, 2008 | 12.21 | 12.68 | 11.50 | 11.53 | 162,265 | -0.60(-4.95%) |
Oct 06, 2008 | 12.65 | 13.30 | 11.41 | 12.13 | 380,061 | -0.72(-5.60%) |
Oct 03, 2008 | 13.53 | 13.70 | 12.76 | 12.85 | 535,131 | -0.61(-4.53%) |
Oct 02, 2008 | 13.91 | 14.10 | 12.90 | 13.46 | 271,966 | -0.47(-3.37%) |
Oct 01, 2008 | 13.20 | 13.94 | 13.01 | 13.93 | 385,545 | +0.62(+4.66%) |
Sep 30, 2008 | 13.67 | 13.99 | 12.98 | 13.31 | 181,143 | -0.22(-1.63%) |
Sep 29, 2008 | 13.93 | 14.24 | 13.26 | 13.53 | 522,720 | -0.63(-4.45%) |
Sep 26, 2008 | 13.81 | 14.48 | 13.67 | 14.16 | 459,243 | +0.26(+1.87%) |
Sep 25, 2008 | 13.78 | 14.31 | 13.75 | 13.90 | 616,386 | +0.20(+1.46%) |
Sep 24, 2008 | 13.74 | 14.35 | 13.67 | 13.70 | 339,723 | -0.06(-0.44%) |
Sep 23, 2008 | 14.20 | 14.67 | 13.69 | 13.76 | 305,595 | -0.44(-3.10%) |
Sep 22, 2008 | 14.91 | 14.91 | 14.15 | 14.20 | 372,176 | -0.74(-4.95%) |
Sep 19, 2008 | 15.39 | 15.50 | 14.68 | 14.94 | 788,747 | -0.08(-0.53%) |
Sep 18, 2008 | 13.51 | 15.07 | 13.19 | 15.02 | 1,033,161 | +1.85(+14.05%) |
Sep 17, 2008 | 13.81 | 13.92 | 13.15 | 13.17 | 564,379 | -0.83(-5.93%) |
Sep 16, 2008 | 13.14 | 14.00 | 12.94 | 14.00 | 496,725 | +0.20(+1.45%) |
Sep 15, 2008 | 13.75 | 14.30 | 13.58 | 13.80 | 520,045 | -0.31(-2.20%) |
Sep 12, 2008 | 13.61 | 14.21 | 13.26 | 14.11 | 357,783 | +0.37(+2.69%) |
Sep 11, 2008 | 13.14 | 13.74 | 13.06 | 13.74 | 355,941 | +0.50(+3.78%) |
Sep 10, 2008 | 13.58 | 13.69 | 13.15 | 13.24 | 366,393 | -0.15(-1.12%) |
Sep 09, 2008 | 14.24 | 14.24 | 13.39 | 13.39 | 232,412 | -0.80(-5.64%) |
Sep 08, 2008 | 14.55 | 14.65 | 13.99 | 14.19 | 278,930 | +0.03(+0.21%) |
Sep 05, 2008 | 14.11 | 14.39 | 13.57 | 14.16 | 237,566 | +0.01(+0.07%) |
Sep 04, 2008 | 14.91 | 15.03 | 14.06 | 14.15 | 447,635 | -0.85(-5.67%) |
Sep 03, 2008 | 14.28 | 15.07 | 14.28 | 15.00 | 1,158,338 | +0.73(+5.12%) |
Sep 02, 2008 | 13.90 | 14.53 | 13.82 | 14.27 | 643,256 | +0.53(+3.86%) |
Aug 29, 2008 | 13.73 | 13.86 | 13.54 | 13.74 | 284,917 | -0.01(-0.07%) |
Aug 28, 2008 | 13.02 | 13.89 | 12.93 | 13.75 | 478,354 | +0.76(+5.85%) |
Aug 27, 2008 | 12.11 | 13.36 | 12.05 | 12.99 | 776,101 | +0.86(+7.09%) |
Aug 26, 2008 | 12.08 | 12.19 | 11.88 | 12.13 | 480,367 | +0.07(+0.58%) |
Aug 25, 2008 | 12.07 | 12.38 | 12.00 | 12.06 | 340,577 | -0.13(-1.07%) |
Aug 22, 2008 | 12.28 | 12.32 | 11.95 | 12.19 | 549,486 | +0.00(+0.00%) |
Aug 21, 2008 | 12.27 | 12.49 | 12.10 | 12.19 | 803,076 | -0.15(-1.22%) |
Aug 20, 2008 | 12.61 | 12.94 | 12.33 | 12.34 | 515,180 | -0.17(-1.36%) |
Aug 19, 2008 | 12.93 | 13.16 | 12.46 | 12.51 | 250,702 | -0.54(-4.14%) |
Aug 18, 2008 | 13.37 | 13.85 | 12.73 | 13.05 | 375,485 | -0.33(-2.47%) |
Aug 15, 2008 | 13.67 | 13.97 | 13.16 | 13.38 | 528,077 | -0.12(-0.89%) |
Aug 14, 2008 | 13.37 | 13.73 | 13.25 | 13.50 | 636,288 | +0.11(+0.82%) |
Aug 13, 2008 | 13.93 | 14.18 | 13.23 | 13.39 | 741,152 | -0.61(-4.36%) |
Aug 12, 2008 | 14.68 | 15.00 | 13.83 | 14.00 | 655,662 | -0.71(-4.83%) |
Aug 11, 2008 | 15.02 | 15.30 | 14.60 | 14.71 | 534,328 | -0.63(-4.11%) |
Aug 08, 2008 | 15.26 | 15.40 | 14.33 | 15.34 | 972,924 | -0.52(-3.28%) |
Aug 07, 2008 | 16.97 | 16.97 | 15.44 | 15.86 | 396,185 | -1.06(-6.26%) |
Aug 06, 2008 | 16.66 | 17.02 | 16.45 | 16.92 | 227,568 | +0.25(+1.50%) |
Aug 05, 2008 | 16.65 | 16.92 | 16.47 | 16.67 | 287,044 | +0.10(+0.60%) |
Aug 04, 2008 | 16.83 | 16.86 | 15.90 | 16.57 | 255,810 | -0.23(-1.37%) |