Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.89 | 12.70 | 11.49 | 12.37 | 1,768,963 | +0.28(+2.33%) |
Oct 30, 2008 | 11.22 | 12.19 | 11.03 | 12.09 | 1,931,885 | +1.29(+11.98%) |
Oct 29, 2008 | 9.500 | 11.31 | 9.238 | 10.79 | 2,758,536 | +1.35(+14.29%) |
Oct 28, 2008 | 8.591 | 9.688 | 8.226 | 9.444 | 2,786,579 | +1.50(+18.87%) |
Oct 27, 2008 | 8.442 | 8.760 | 7.945 | 7.945 | 1,674,990 | -0.63(-7.32%) |
Oct 24, 2008 | 8.526 | 9.182 | 8.207 | 8.573 | 0 | -0.89(-9.41%) |
Oct 23, 2008 | 9.613 | 9.884 | 8.685 | 9.463 | 1,736,106 | -0.09(-0.98%) |
Oct 22, 2008 | 9.678 | 9.847 | 9.229 | 9.557 | 2,242,668 | -0.40(-4.05%) |
Oct 21, 2008 | 9.884 | 10.49 | 9.631 | 9.959 | 3,512,569 | +0.73(+7.92%) |
Oct 20, 2008 | 8.601 | 9.360 | 8.376 | 9.229 | 1,585,514 | +0.67(+7.89%) |
Oct 17, 2008 | 8.086 | 9.200 | 7.851 | 8.554 | 0 | +0.14(+1.67%) |
Oct 16, 2008 | 7.983 | 8.460 | 7.308 | 8.413 | 3,123,659 | +0.46(+5.77%) |
Oct 15, 2008 | 9.191 | 9.453 | 7.936 | 7.954 | 1,047,869 | -1.41(-15.10%) |
Oct 14, 2008 | 10.29 | 10.41 | 8.994 | 9.369 | 1,392,854 | -0.51(-5.12%) |
Oct 13, 2008 | 8.844 | 9.875 | 8.835 | 9.875 | 1,958,655 | +1.48(+17.63%) |
Oct 10, 2008 | 7.683 | 8.395 | 7.046 | 8.395 | 0 | +0.27(+3.34%) |
Oct 09, 2008 | 8.863 | 9.247 | 7.992 | 8.123 | 3,145,860 | -0.60(-6.87%) |
Oct 08, 2008 | 8.517 | 9.126 | 7.842 | 8.723 | 3,166,363 | -0.19(-2.10%) |
Oct 07, 2008 | 9.557 | 10.25 | 8.873 | 8.910 | 4,213,840 | -0.64(-6.67%) |
Oct 06, 2008 | 9.603 | 9.650 | 8.695 | 9.547 | 3,344,326 | -0.35(-3.50%) |
Oct 03, 2008 | 10.92 | 11.42 | 9.725 | 9.894 | 0 | -0.63(-5.97%) |
Oct 02, 2008 | 12.09 | 12.09 | 10.32 | 10.52 | 1,765,099 | -1.69(-13.81%) |
Oct 01, 2008 | 12.90 | 12.95 | 12.14 | 12.21 | 1,054,651 | -0.62(-4.82%) |
Sep 30, 2008 | 12.76 | 12.88 | 11.96 | 12.83 | 2,858,469 | +0.31(+2.47%) |
Sep 29, 2008 | 14.02 | 14.02 | 11.76 | 12.52 | 2,514,487 | -1.73(-12.16%) |
Sep 26, 2008 | 14.63 | 14.86 | 13.92 | 14.25 | 0 | -0.89(-5.88%) |
Sep 25, 2008 | 15.55 | 15.64 | 14.95 | 15.14 | 991,971 | -0.20(-1.28%) |
Sep 24, 2008 | 15.81 | 16.14 | 15.16 | 15.34 | 1,113,604 | -0.47(-2.96%) |
Sep 23, 2008 | 16.38 | 16.54 | 15.72 | 15.81 | 621,255 | -0.57(-3.49%) |
Sep 22, 2008 | 17.77 | 17.77 | 16.26 | 16.38 | 776,785 | -1.40(-7.85%) |
Sep 19, 2008 | 17.57 | 18.45 | 16.22 | 17.77 | 0 | +1.16(+6.99%) |
Sep 18, 2008 | 15.57 | 16.86 | 15.05 | 16.61 | 2,481,199 | +1.26(+8.24%) |
Sep 17, 2008 | 16.48 | 16.67 | 15.16 | 15.35 | 2,044,432 | -1.52(-9.00%) |
Sep 16, 2008 | 15.80 | 17.15 | 15.80 | 16.86 | 2,305,090 | -0.02(-0.11%) |
Sep 15, 2008 | 16.69 | 17.75 | 16.67 | 16.88 | 1,407,182 | -0.75(-4.25%) |
Sep 12, 2008 | 17.27 | 17.72 | 16.95 | 17.63 | 0 | +0.28(+1.62%) |
Sep 11, 2008 | 16.90 | 17.38 | 16.43 | 17.35 | 979,759 | +0.26(+1.54%) |
Sep 10, 2008 | 17.09 | 17.45 | 16.56 | 17.09 | 1,048,986 | +0.25(+1.50%) |
Sep 09, 2008 | 17.94 | 18.10 | 16.80 | 16.84 | 1,265,772 | -1.08(-6.01%) |
Sep 08, 2008 | 18.64 | 18.89 | 17.67 | 17.91 | 987,744 | +0.07(+0.37%) |
Sep 05, 2008 | 17.84 | 18.25 | 17.67 | 17.85 | 0 | -0.44(-2.41%) |
Sep 04, 2008 | 19.37 | 19.41 | 17.82 | 18.29 | 915,435 | -1.31(-6.69%) |
Sep 03, 2008 | 19.31 | 19.85 | 19.09 | 19.60 | 670,571 | +0.22(+1.16%) |
Sep 02, 2008 | 20.06 | 20.30 | 19.08 | 19.38 | 681,226 | -0.09(-0.48%) |
Aug 29, 2008 | 20.03 | 20.12 | 19.34 | 19.47 | 0 | -0.61(-3.03%) |
Aug 28, 2008 | 19.09 | 20.19 | 18.91 | 20.08 | 790,564 | +1.01(+5.31%) |
Aug 27, 2008 | 18.74 | 19.09 | 18.73 | 19.07 | 562,268 | +0.29(+1.55%) |
Aug 26, 2008 | 18.64 | 18.81 | 18.39 | 18.78 | 992,444 | +0.16(+0.86%) |
Aug 25, 2008 | 18.75 | 19.00 | 18.49 | 18.62 | 858,396 | -0.21(-1.09%) |
Aug 22, 2008 | 18.34 | 18.99 | 18.34 | 18.82 | 0 | +0.55(+3.03%) |
Aug 21, 2008 | 17.83 | 18.47 | 17.67 | 18.27 | 590,829 | +0.29(+1.62%) |
Aug 20, 2008 | 18.05 | 18.34 | 17.71 | 17.98 | 473,620 | -0.01(-0.05%) |
Aug 19, 2008 | 18.23 | 18.41 | 17.83 | 17.99 | 476,580 | -0.36(-1.94%) |
Aug 18, 2008 | 18.93 | 19.17 | 18.07 | 18.34 | 511,786 | -0.52(-2.73%) |
Aug 15, 2008 | 19.46 | 19.53 | 18.50 | 18.86 | 0 | -0.32(-1.66%) |
Aug 14, 2008 | 19.06 | 19.21 | 18.63 | 19.18 | 1,271,170 | +0.03(+0.15%) |
Aug 13, 2008 | 18.92 | 19.22 | 18.64 | 19.15 | 846,253 | +0.19(+0.99%) |
Aug 12, 2008 | 19.16 | 19.35 | 18.74 | 18.96 | 759,478 | -0.38(-1.99%) |
Aug 11, 2008 | 18.79 | 19.78 | 18.74 | 19.35 | 1,131,923 | +0.55(+2.94%) |
Aug 08, 2008 | 17.40 | 19.10 | 17.40 | 18.79 | 917,572 | +1.22(+6.93%) |
Aug 07, 2008 | 17.51 | 17.85 | 17.16 | 17.58 | 722,153 | -0.18(-1.00%) |
Aug 06, 2008 | 17.47 | 17.86 | 17.41 | 17.75 | 692,564 | +0.13(+0.74%) |
Aug 05, 2008 | 17.52 | 17.67 | 17.30 | 17.62 | 638,959 | +0.35(+2.01%) |
Aug 04, 2008 | 17.52 | 17.57 | 16.89 | 17.28 | 627,595 | -0.27(-1.55%) |