Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.710 | 10.49 | 9.680 | 10.32 | 165,205 | +0.58(+5.95%) |
Oct 30, 2008 | 10.25 | 10.41 | 9.400 | 9.740 | 279,929 | -0.26(-2.60%) |
Oct 29, 2008 | 11.00 | 11.10 | 9.950 | 10.00 | 277,642 | -1.31(-11.58%) |
Oct 28, 2008 | 11.28 | 11.74 | 10.38 | 11.31 | 174,016 | +0.35(+3.19%) |
Oct 27, 2008 | 11.55 | 12.05 | 10.93 | 10.96 | 116,743 | -0.59(-5.11%) |
Oct 24, 2008 | 11.53 | 11.97 | 10.93 | 11.55 | 157,777 | -0.76(-6.17%) |
Oct 23, 2008 | 13.46 | 13.47 | 11.57 | 12.31 | 197,477 | +1.18(+10.60%) |
Oct 22, 2008 | 12.29 | 12.32 | 10.77 | 11.13 | 187,352 | -1.29(-10.39%) |
Oct 21, 2008 | 13.73 | 13.73 | 12.36 | 12.42 | 136,151 | -1.53(-10.97%) |
Oct 20, 2008 | 13.47 | 14.15 | 13.10 | 13.95 | 152,721 | +0.84(+6.41%) |
Oct 17, 2008 | 12.02 | 14.11 | 12.02 | 13.11 | 231,451 | +0.66(+5.30%) |
Oct 16, 2008 | 12.44 | 13.59 | 12.00 | 12.45 | 228,679 | +0.18(+1.47%) |
Oct 15, 2008 | 13.15 | 13.50 | 12.21 | 12.27 | 110,161 | -0.96(-7.26%) |
Oct 14, 2008 | 13.97 | 13.97 | 12.76 | 13.23 | 139,474 | -0.50(-3.64%) |
Oct 13, 2008 | 12.87 | 13.75 | 12.78 | 13.73 | 171,799 | +1.31(+10.55%) |
Oct 10, 2008 | 10.00 | 12.95 | 9.640 | 12.42 | 379,524 | +2.10(+20.35%) |
Oct 09, 2008 | 11.73 | 12.49 | 10.32 | 10.32 | 223,804 | -1.20(-10.42%) |
Oct 08, 2008 | 12.30 | 12.84 | 11.50 | 11.52 | 240,878 | -1.04(-8.28%) |
Oct 07, 2008 | 13.52 | 13.88 | 12.50 | 12.56 | 148,576 | -0.94(-6.96%) |
Oct 06, 2008 | 13.12 | 14.00 | 12.12 | 13.50 | 264,851 | +0.36(+2.74%) |
Oct 03, 2008 | 14.14 | 14.78 | 13.14 | 13.14 | 147,227 | -0.84(-6.01%) |
Oct 02, 2008 | 14.59 | 15.04 | 13.96 | 13.98 | 74,925 | -0.74(-5.03%) |
Oct 01, 2008 | 14.31 | 15.50 | 14.31 | 14.72 | 76,722 | -0.10(-0.67%) |
Sep 30, 2008 | 14.91 | 14.99 | 14.32 | 14.82 | 71,747 | -0.08(-0.54%) |
Sep 29, 2008 | 15.07 | 15.82 | 14.49 | 14.90 | 145,623 | -0.48(-3.12%) |
Sep 26, 2008 | 15.01 | 15.67 | 14.60 | 15.38 | 295,433 | +0.15(+0.98%) |
Sep 25, 2008 | 15.35 | 15.91 | 14.67 | 15.23 | 133,289 | +0.53(+3.61%) |
Sep 24, 2008 | 15.28 | 15.95 | 14.68 | 14.70 | 94,040 | -0.60(-3.92%) |
Sep 23, 2008 | 15.44 | 17.00 | 15.16 | 15.30 | 134,684 | -0.10(-0.65%) |
Sep 22, 2008 | 17.41 | 17.50 | 15.36 | 15.40 | 122,269 | -2.10(-12.00%) |
Sep 19, 2008 | 17.27 | 17.62 | 16.00 | 17.50 | 606,794 | +1.21(+7.43%) |
Sep 18, 2008 | 15.61 | 16.40 | 15.04 | 16.29 | 298,779 | +1.02(+6.68%) |
Sep 17, 2008 | 14.80 | 15.85 | 14.72 | 15.27 | 368,054 | +0.53(+3.60%) |
Sep 16, 2008 | 13.70 | 14.79 | 13.57 | 14.74 | 133,995 | +0.77(+5.51%) |
Sep 15, 2008 | 13.50 | 14.30 | 13.50 | 13.97 | 113,235 | +0.14(+1.01%) |
Sep 12, 2008 | 13.87 | 14.05 | 13.70 | 13.83 | 41,203 | -0.07(-0.50%) |
Sep 11, 2008 | 14.02 | 14.35 | 13.85 | 13.90 | 76,015 | -0.20(-1.42%) |
Sep 10, 2008 | 15.00 | 15.00 | 14.08 | 14.10 | 89,500 | -0.83(-5.56%) |
Sep 09, 2008 | 14.48 | 15.00 | 14.35 | 14.93 | 167,090 | +0.58(+4.04%) |
Sep 08, 2008 | 14.40 | 14.62 | 13.98 | 14.35 | 88,024 | +0.25(+1.77%) |
Sep 05, 2008 | 14.57 | 14.60 | 13.71 | 14.10 | 74,953 | -0.59(-4.02%) |
Sep 04, 2008 | 14.60 | 14.89 | 14.48 | 14.69 | 93,901 | +0.02(+0.14%) |
Sep 03, 2008 | 14.00 | 14.71 | 13.84 | 14.67 | 111,883 | +0.72(+5.16%) |
Sep 02, 2008 | 14.00 | 14.80 | 13.77 | 13.95 | 112,545 | -0.04(-0.29%) |
Aug 29, 2008 | 13.97 | 14.02 | 13.66 | 13.99 | 61,422 | +0.02(+0.14%) |
Aug 28, 2008 | 13.63 | 14.00 | 13.46 | 13.97 | 83,840 | +0.42(+3.10%) |
Aug 27, 2008 | 13.28 | 13.76 | 13.10 | 13.55 | 89,933 | +0.24(+1.80%) |
Aug 26, 2008 | 13.47 | 13.71 | 13.22 | 13.31 | 51,977 | -0.12(-0.89%) |
Aug 25, 2008 | 14.00 | 14.21 | 13.42 | 13.43 | 74,550 | -0.70(-4.95%) |
Aug 22, 2008 | 13.57 | 14.52 | 13.23 | 14.13 | 67,309 | +0.61(+4.51%) |
Aug 21, 2008 | 13.53 | 13.99 | 13.50 | 13.52 | 27,439 | -0.13(-0.95%) |
Aug 20, 2008 | 14.20 | 14.20 | 13.05 | 13.65 | 130,445 | -0.18(-1.30%) |
Aug 19, 2008 | 14.28 | 14.98 | 13.73 | 13.83 | 78,757 | -0.75(-5.14%) |
Aug 18, 2008 | 14.90 | 14.98 | 14.40 | 14.58 | 43,797 | -0.27(-1.82%) |
Aug 15, 2008 | 15.19 | 15.19 | 14.69 | 14.85 | 69,694 | -0.04(-0.27%) |
Aug 14, 2008 | 14.89 | 15.12 | 14.79 | 14.89 | 61,652 | -0.15(-1.00%) |
Aug 13, 2008 | 14.68 | 15.29 | 14.68 | 15.04 | 132,510 | +0.27(+1.83%) |
Aug 12, 2008 | 15.20 | 15.30 | 14.75 | 14.77 | 130,513 | -0.43(-2.83%) |
Aug 11, 2008 | 14.43 | 15.32 | 14.06 | 15.20 | 153,708 | +0.80(+5.56%) |
Aug 08, 2008 | 14.25 | 14.47 | 13.81 | 14.40 | 101,938 | +0.19(+1.34%) |
Aug 07, 2008 | 14.16 | 14.50 | 13.95 | 14.21 | 82,811 | -0.01(-0.07%) |
Aug 06, 2008 | 13.73 | 14.30 | 13.64 | 14.22 | 78,623 | +0.41(+2.97%) |
Aug 05, 2008 | 13.80 | 14.05 | 13.50 | 13.81 | 95,521 | +0.13(+0.95%) |
Aug 04, 2008 | 14.00 | 14.08 | 13.38 | 13.68 | 68,057 | -0.18(-1.30%) |