Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.140 | 7.500 | 7.140 | 7.500 | 9,914 | +0.50(+7.14%) |
Oct 30, 2008 | 7.620 | 7.620 | 6.960 | 7.000 | 21,193 | +0.19(+2.79%) |
Oct 29, 2008 | 6.970 | 7.380 | 6.810 | 6.810 | 6,872 | -0.23(-3.27%) |
Oct 28, 2008 | 7.060 | 7.100 | 6.840 | 7.040 | 9,011 | -0.20(-2.76%) |
Oct 27, 2008 | 6.560 | 7.360 | 6.560 | 7.240 | 15,478 | +0.39(+5.69%) |
Oct 24, 2008 | 6.960 | 7.240 | 6.750 | 6.850 | 9,397 | -0.16(-2.28%) |
Oct 23, 2008 | 9.650 | 9.690 | 7.010 | 7.010 | 48,528 | -2.81(-28.62%) |
Oct 22, 2008 | 10.07 | 10.19 | 9.820 | 9.820 | 2,800 | -0.28(-2.77%) |
Oct 21, 2008 | 9.690 | 10.15 | 9.680 | 10.10 | 15,943 | +0.29(+2.96%) |
Oct 20, 2008 | 11.05 | 11.28 | 9.710 | 9.810 | 23,890 | -0.91(-8.49%) |
Oct 17, 2008 | 10.30 | 10.74 | 10.14 | 10.72 | 11,587 | +0.56(+5.51%) |
Oct 16, 2008 | 10.28 | 10.40 | 10.16 | 10.16 | 1,500 | -0.24(-2.31%) |
Oct 15, 2008 | 10.37 | 10.59 | 10.25 | 10.40 | 13,200 | -0.27(-2.53%) |
Oct 14, 2008 | 10.99 | 11.05 | 10.67 | 10.67 | 9,193 | -0.53(-4.73%) |
Oct 13, 2008 | 10.32 | 11.20 | 10.32 | 11.20 | 19,101 | +0.63(+6.01%) |
Oct 10, 2008 | 10.33 | 11.75 | 10.15 | 10.56 | 51,676 | -0.13(-1.26%) |
Oct 09, 2008 | 10.43 | 11.32 | 10.42 | 10.70 | 17,846 | +0.35(+3.38%) |
Oct 08, 2008 | 10.25 | 10.70 | 10.03 | 10.35 | 13,315 | -0.77(-6.92%) |
Oct 07, 2008 | 12.44 | 12.44 | 10.36 | 11.12 | 25,334 | +0.39(+3.63%) |
Oct 06, 2008 | 13.01 | 13.01 | 10.20 | 10.73 | 37,259 | -2.53(-19.08%) |
Oct 03, 2008 | 12.75 | 13.58 | 12.75 | 13.26 | 5,375 | +0.49(+3.84%) |
Oct 02, 2008 | 13.45 | 13.45 | 12.40 | 12.77 | 8,486 | -0.68(-5.07%) |
Oct 01, 2008 | 13.58 | 14.46 | 13.04 | 13.45 | 33,104 | -0.10(-0.72%) |
Sep 30, 2008 | 13.60 | 13.79 | 13.01 | 13.55 | 31,277 | +0.05(+0.37%) |
Sep 29, 2008 | 14.13 | 14.28 | 12.35 | 13.50 | 85,234 | -1.15(-7.85%) |
Sep 26, 2008 | 14.82 | 14.99 | 13.75 | 14.65 | 7,732 | -0.85(-5.48%) |
Sep 25, 2008 | 15.70 | 15.70 | 15.04 | 15.50 | 4,258 | +0.04(+0.26%) |
Sep 24, 2008 | 15.59 | 15.80 | 14.88 | 15.46 | 7,720 | -0.27(-1.72%) |
Sep 23, 2008 | 15.49 | 15.75 | 15.37 | 15.73 | 9,160 | +0.41(+2.65%) |
Sep 22, 2008 | 15.35 | 15.50 | 15.15 | 15.32 | 4,528 | +0.31(+2.09%) |
Sep 19, 2008 | 14.35 | 15.02 | 13.80 | 15.01 | 5,615 | +0.63(+4.38%) |
Sep 18, 2008 | 14.50 | 15.05 | 14.38 | 14.38 | 12,730 | -0.32(-2.18%) |
Sep 17, 2008 | 15.46 | 15.70 | 14.70 | 14.70 | 5,909 | -0.68(-4.42%) |
Sep 16, 2008 | 14.52 | 15.88 | 14.51 | 15.38 | 8,771 | -0.73(-4.53%) |
Sep 15, 2008 | 16.01 | 16.21 | 15.80 | 16.11 | 1,783 | -0.18(-1.10%) |
Sep 12, 2008 | 16.04 | 16.46 | 16.04 | 16.29 | 3,200 | +0.01(+0.06%) |
Sep 11, 2008 | 15.96 | 16.29 | 15.68 | 16.28 | 17,244 | -0.11(-0.67%) |
Sep 10, 2008 | 16.38 | 16.50 | 16.28 | 16.39 | 6,800 | -0.10(-0.61%) |
Sep 09, 2008 | 16.17 | 16.49 | 16.13 | 16.49 | 10,827 | +0.35(+2.17%) |
Sep 08, 2008 | 16.05 | 16.32 | 15.95 | 16.14 | 30,122 | +0.33(+2.09%) |
Sep 05, 2008 | 15.87 | 16.09 | 15.73 | 15.81 | 4,939 | +0.21(+1.35%) |
Sep 04, 2008 | 16.04 | 16.17 | 15.49 | 15.60 | 4,961 | -0.56(-3.47%) |
Sep 03, 2008 | 15.81 | 16.38 | 15.81 | 16.16 | 7,162 | +0.19(+1.19%) |
Sep 02, 2008 | 15.45 | 15.97 | 15.42 | 15.97 | 8,336 | +0.52(+3.37%) |
Aug 29, 2008 | 15.30 | 15.45 | 15.30 | 15.45 | 1,100 | +0.02(+0.13%) |
Aug 28, 2008 | 15.52 | 15.59 | 15.43 | 15.43 | 1,300 | -0.12(-0.77%) |
Aug 27, 2008 | 15.51 | 15.61 | 15.46 | 15.55 | 3,000 | +0.07(+0.45%) |
Aug 26, 2008 | 15.83 | 15.83 | 15.18 | 15.48 | 7,929 | +0.20(+1.31%) |
Aug 25, 2008 | 15.57 | 15.79 | 15.11 | 15.28 | 1,866 | -0.58(-3.66%) |
Aug 22, 2008 | 16.00 | 16.20 | 15.23 | 15.86 | 3,968 | -0.25(-1.55%) |
Aug 21, 2008 | 16.42 | 16.49 | 15.99 | 16.11 | 9,065 | -0.38(-2.30%) |
Aug 20, 2008 | 15.85 | 16.75 | 15.67 | 16.49 | 7,192 | +0.47(+2.93%) |
Aug 19, 2008 | 16.49 | 17.31 | 16.01 | 16.02 | 6,261 | -0.97(-5.71%) |
Aug 18, 2008 | 16.99 | 17.44 | 15.44 | 16.99 | 11,800 | +0.00(+0.00%) |
Aug 15, 2008 | 16.23 | 17.40 | 16.12 | 16.99 | 22,787 | +0.62(+3.79%) |
Aug 14, 2008 | 14.79 | 16.37 | 14.50 | 16.37 | 30,375 | +1.37(+9.13%) |
Aug 13, 2008 | 14.21 | 15.00 | 14.21 | 15.00 | 6,307 | +0.73(+5.12%) |
Aug 12, 2008 | 14.51 | 14.51 | 14.20 | 14.27 | 6,030 | +0.07(+0.49%) |
Aug 11, 2008 | 14.40 | 15.05 | 14.19 | 14.20 | 11,525 | -0.09(-0.63%) |
Aug 08, 2008 | 13.94 | 14.46 | 13.94 | 14.29 | 26,970 | +0.03(+0.21%) |
Aug 07, 2008 | 14.30 | 14.41 | 14.07 | 14.26 | 18,531 | -0.12(-0.83%) |
Aug 06, 2008 | 14.42 | 14.75 | 14.08 | 14.38 | 13,635 | -0.38(-2.57%) |
Aug 05, 2008 | 14.25 | 14.77 | 14.25 | 14.76 | 10,900 | +0.11(+0.75%) |
Aug 04, 2008 | 14.69 | 14.77 | 14.42 | 14.65 | 27,071 | -0.17(-1.15%) |