Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.000 | 9.430 | 8.870 | 9.110 | 461,266 | +0.11(+1.22%) |
Oct 30, 2008 | 9.000 | 9.420 | 8.690 | 9.000 | 470,653 | +0.24(+2.74%) |
Oct 29, 2008 | 9.390 | 9.390 | 8.620 | 8.760 | 502,609 | -0.58(-6.21%) |
Oct 28, 2008 | 9.750 | 9.750 | 8.970 | 9.340 | 383,466 | -0.16(-1.68%) |
Oct 27, 2008 | 9.360 | 10.11 | 9.220 | 9.500 | 178,618 | +0.04(+0.42%) |
Oct 24, 2008 | 8.900 | 10.01 | 8.900 | 9.460 | 349,544 | -0.13(-1.36%) |
Oct 23, 2008 | 10.14 | 10.25 | 8.770 | 9.590 | 320,858 | -0.51(-5.05%) |
Oct 22, 2008 | 10.35 | 10.51 | 9.910 | 10.10 | 269,947 | -0.48(-4.54%) |
Oct 21, 2008 | 10.90 | 11.27 | 10.49 | 10.58 | 233,091 | -0.73(-6.45%) |
Oct 20, 2008 | 11.06 | 11.70 | 10.52 | 11.31 | 161,840 | +0.47(+4.34%) |
Oct 17, 2008 | 10.85 | 11.36 | 9.840 | 10.84 | 349,073 | +0.51(+4.94%) |
Oct 16, 2008 | 9.850 | 10.45 | 8.560 | 10.33 | 430,270 | +0.61(+6.28%) |
Oct 15, 2008 | 10.51 | 10.92 | 9.720 | 9.720 | 287,571 | -0.98(-9.16%) |
Oct 14, 2008 | 11.83 | 11.83 | 10.50 | 10.70 | 254,065 | -0.69(-6.06%) |
Oct 13, 2008 | 9.910 | 11.50 | 9.800 | 11.39 | 477,604 | +1.88(+19.77%) |
Oct 10, 2008 | 9.700 | 10.28 | 8.650 | 9.510 | 616,092 | -0.26(-2.66%) |
Oct 09, 2008 | 11.66 | 11.72 | 9.750 | 9.770 | 472,363 | -1.61(-14.15%) |
Oct 08, 2008 | 10.48 | 11.97 | 10.08 | 11.38 | 380,040 | +0.78(+7.36%) |
Oct 07, 2008 | 11.61 | 12.05 | 10.51 | 10.60 | 415,451 | -0.83(-7.26%) |
Oct 06, 2008 | 11.93 | 12.10 | 10.79 | 11.43 | 402,483 | -0.85(-6.92%) |
Oct 03, 2008 | 12.71 | 13.30 | 12.05 | 12.28 | 246,901 | -0.22(-1.76%) |
Oct 02, 2008 | 13.12 | 13.47 | 12.31 | 12.50 | 236,687 | -0.68(-5.16%) |
Oct 01, 2008 | 12.99 | 13.54 | 12.47 | 13.18 | 343,192 | +0.07(+0.53%) |
Sep 30, 2008 | 12.78 | 13.32 | 12.05 | 13.11 | 325,044 | +0.44(+3.47%) |
Sep 29, 2008 | 13.77 | 14.00 | 12.19 | 12.67 | 520,636 | -1.32(-9.44%) |
Sep 26, 2008 | 14.55 | 14.94 | 13.88 | 13.99 | 491,956 | -0.82(-5.54%) |
Sep 25, 2008 | 14.27 | 14.99 | 14.27 | 14.81 | 387,699 | +0.63(+4.44%) |
Sep 24, 2008 | 14.70 | 15.80 | 14.15 | 14.18 | 198,058 | -0.52(-3.54%) |
Sep 23, 2008 | 15.19 | 15.19 | 14.70 | 14.70 | 236,512 | -0.49(-3.23%) |
Sep 22, 2008 | 15.50 | 16.00 | 14.78 | 15.19 | 390,362 | -0.27(-1.75%) |
Sep 19, 2008 | 15.71 | 16.00 | 15.03 | 15.46 | 680,761 | +0.64(+4.32%) |
Sep 18, 2008 | 14.05 | 15.16 | 13.15 | 14.82 | 1,081,646 | +1.14(+8.33%) |
Sep 17, 2008 | 14.45 | 14.50 | 13.63 | 13.68 | 657,249 | -1.12(-7.57%) |
Sep 16, 2008 | 13.92 | 14.90 | 13.50 | 14.80 | 336,058 | +0.66(+4.67%) |
Sep 15, 2008 | 13.90 | 14.33 | 13.68 | 14.14 | 358,117 | +0.05(+0.35%) |
Sep 12, 2008 | 14.64 | 14.88 | 13.82 | 14.09 | 413,242 | -0.70(-4.73%) |
Sep 11, 2008 | 14.04 | 14.90 | 13.99 | 14.79 | 321,180 | +0.60(+4.23%) |
Sep 10, 2008 | 14.18 | 14.36 | 13.50 | 14.19 | 236,020 | +0.22(+1.57%) |
Sep 09, 2008 | 14.78 | 15.30 | 13.94 | 13.97 | 365,757 | -0.79(-5.35%) |
Sep 08, 2008 | 14.84 | 15.00 | 14.07 | 14.76 | 275,563 | +0.33(+2.29%) |
Sep 05, 2008 | 14.62 | 14.62 | 14.05 | 14.43 | 338,929 | -0.37(-2.50%) |
Sep 04, 2008 | 14.12 | 14.92 | 13.98 | 14.80 | 453,273 | +0.28(+1.93%) |
Sep 03, 2008 | 13.83 | 14.57 | 13.73 | 14.52 | 433,568 | +0.68(+4.91%) |
Sep 02, 2008 | 14.59 | 14.59 | 13.62 | 13.84 | 330,159 | -0.50(-3.49%) |
Aug 29, 2008 | 14.52 | 14.62 | 14.02 | 14.34 | 188,379 | -0.25(-1.71%) |
Aug 28, 2008 | 14.45 | 14.91 | 14.16 | 14.59 | 262,122 | +0.35(+2.46%) |
Aug 27, 2008 | 14.85 | 14.95 | 13.92 | 14.24 | 507,910 | -0.64(-4.30%) |
Aug 26, 2008 | 14.68 | 15.26 | 14.66 | 14.88 | 282,555 | +0.17(+1.16%) |
Aug 25, 2008 | 14.91 | 15.03 | 14.63 | 14.71 | 163,811 | -0.24(-1.61%) |
Aug 22, 2008 | 14.94 | 15.00 | 14.80 | 14.95 | 193,225 | +0.01(+0.07%) |
Aug 21, 2008 | 14.94 | 15.27 | 14.45 | 14.94 | 275,270 | -0.14(-0.93%) |
Aug 20, 2008 | 15.16 | 15.58 | 14.93 | 15.08 | 237,117 | -0.04(-0.26%) |
Aug 19, 2008 | 15.09 | 15.52 | 14.39 | 15.12 | 555,726 | +0.03(+0.20%) |
Aug 18, 2008 | 15.59 | 15.80 | 14.95 | 15.09 | 206,606 | -0.44(-2.83%) |
Aug 15, 2008 | 15.97 | 16.22 | 15.32 | 15.53 | 377,130 | -0.19(-1.21%) |
Aug 14, 2008 | 16.95 | 16.95 | 15.60 | 15.72 | 569,929 | -1.41(-8.23%) |
Aug 13, 2008 | 17.20 | 17.20 | 16.47 | 17.13 | 675,330 | -0.02(-0.12%) |
Aug 12, 2008 | 17.20 | 17.27 | 16.83 | 17.15 | 375,334 | -0.05(-0.29%) |
Aug 11, 2008 | 16.98 | 17.28 | 16.73 | 17.20 | 254,394 | +0.48(+2.87%) |
Aug 08, 2008 | 16.27 | 17.00 | 16.27 | 16.72 | 546,874 | +0.50(+3.08%) |
Aug 07, 2008 | 19.83 | 19.83 | 16.00 | 16.22 | 1,855,012 | -3.31(-16.95%) |
Aug 06, 2008 | 17.25 | 20.00 | 17.24 | 19.53 | 1,807,266 | +2.29(+13.28%) |
Aug 05, 2008 | 16.53 | 17.27 | 16.26 | 17.24 | 538,099 | +0.88(+5.38%) |
Aug 04, 2008 | 16.66 | 16.94 | 16.16 | 16.36 | 432,666 | -0.30(-1.80%) |