Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.679 | 10.07 | 8.452 | 9.984 | 1,951,840 | +1.19(+13.55%) |
Oct 30, 2008 | 7.523 | 8.906 | 7.296 | 8.792 | 1,889,741 | +1.52(+20.86%) |
Oct 29, 2008 | 7.112 | 7.878 | 7.098 | 7.275 | 2,786,594 | +0.13(+1.79%) |
Oct 28, 2008 | 6.587 | 7.147 | 6.226 | 7.147 | 2,102,330 | +0.82(+13.00%) |
Oct 27, 2008 | 6.382 | 7.311 | 6.304 | 6.325 | 1,704,222 | -0.89(-12.38%) |
Oct 24, 2008 | 7.601 | 8.055 | 7.218 | 7.218 | 1,424,877 | -0.83(-10.31%) |
Oct 23, 2008 | 7.693 | 8.622 | 7.445 | 8.048 | 2,571,271 | +0.07(+0.89%) |
Oct 22, 2008 | 8.863 | 9.041 | 7.736 | 7.977 | 1,904,535 | -1.16(-12.66%) |
Oct 21, 2008 | 9.239 | 9.523 | 9.012 | 9.133 | 827,985 | -0.33(-3.45%) |
Oct 20, 2008 | 9.728 | 10.18 | 9.190 | 9.459 | 685,654 | -0.16(-1.69%) |
Oct 17, 2008 | 9.317 | 10.03 | 8.424 | 9.622 | 0 | -0.05(-0.51%) |
Oct 16, 2008 | 9.225 | 9.934 | 8.644 | 9.672 | 1,554,090 | +0.46(+5.00%) |
Oct 15, 2008 | 10.42 | 10.64 | 9.012 | 9.211 | 1,324,840 | -1.28(-12.17%) |
Oct 14, 2008 | 11.95 | 11.96 | 9.544 | 10.49 | 1,718,956 | -0.70(-6.27%) |
Oct 13, 2008 | 11.59 | 11.79 | 10.12 | 11.19 | 1,267,117 | +0.32(+2.94%) |
Oct 10, 2008 | 8.963 | 10.87 | 7.622 | 10.87 | 2,668,996 | +1.42(+15.00%) |
Oct 09, 2008 | 10.96 | 11.55 | 9.452 | 9.452 | 1,795,245 | -1.46(-13.39%) |
Oct 08, 2008 | 11.25 | 12.46 | 10.76 | 10.91 | 1,859,193 | -0.98(-8.23%) |
Oct 07, 2008 | 12.71 | 13.21 | 11.83 | 11.89 | 1,500,260 | -1.01(-7.86%) |
Oct 06, 2008 | 13.47 | 13.47 | 12.16 | 12.91 | 1,798,924 | -0.82(-5.94%) |
Oct 03, 2008 | 15.22 | 15.22 | 13.57 | 13.72 | 0 | -1.01(-6.88%) |
Oct 02, 2008 | 15.87 | 15.87 | 14.51 | 14.73 | 982,045 | -1.30(-8.13%) |
Oct 01, 2008 | 16.12 | 17.02 | 15.70 | 16.04 | 1,034,764 | -0.50(-3.00%) |
Sep 30, 2008 | 15.88 | 17.78 | 15.13 | 16.54 | 1,627,324 | +1.37(+9.02%) |
Sep 29, 2008 | 16.02 | 16.31 | 15.12 | 15.17 | 1,532,349 | -1.44(-8.67%) |
Sep 26, 2008 | 15.98 | 16.71 | 15.90 | 16.61 | 0 | -0.03(-0.17%) |
Sep 25, 2008 | 16.37 | 16.71 | 16.09 | 16.63 | 1,049,410 | +0.21(+1.25%) |
Sep 24, 2008 | 17.41 | 17.61 | 16.23 | 16.43 | 1,067,035 | -0.72(-4.22%) |
Sep 23, 2008 | 17.17 | 17.73 | 16.73 | 17.15 | 2,058,555 | +0.21(+1.26%) |
Sep 22, 2008 | 19.34 | 19.51 | 16.84 | 16.94 | 1,757,727 | -2.57(-13.19%) |
Sep 19, 2008 | 21.03 | 23.40 | 19.02 | 19.51 | 0 | -1.62(-7.65%) |
Sep 18, 2008 | 18.38 | 21.17 | 18.16 | 21.13 | 2,417,062 | +3.06(+16.91%) |
Sep 17, 2008 | 19.21 | 19.21 | 18.07 | 18.07 | 1,119,459 | -1.38(-7.11%) |
Sep 16, 2008 | 18.25 | 19.61 | 17.95 | 19.46 | 1,434,264 | +1.16(+6.32%) |
Sep 15, 2008 | 18.86 | 19.58 | 18.30 | 18.30 | 1,246,824 | -1.11(-5.73%) |
Sep 12, 2008 | 19.03 | 19.53 | 18.78 | 19.41 | 564,351 | +0.19(+1.00%) |
Sep 11, 2008 | 18.65 | 19.36 | 18.65 | 19.22 | 709,887 | +0.08(+0.41%) |
Sep 10, 2008 | 19.17 | 19.61 | 18.38 | 19.14 | 759,601 | +0.26(+1.39%) |
Sep 09, 2008 | 18.93 | 19.66 | 18.76 | 18.88 | 1,320,078 | -0.18(-0.93%) |
Sep 08, 2008 | 19.27 | 19.35 | 18.46 | 19.06 | 1,038,082 | +0.60(+3.23%) |
Sep 05, 2008 | 17.95 | 18.57 | 17.85 | 18.46 | 0 | +0.28(+1.56%) |
Sep 04, 2008 | 18.49 | 18.55 | 18.02 | 18.18 | 696,578 | -0.65(-3.43%) |
Sep 03, 2008 | 18.66 | 18.83 | 18.08 | 18.83 | 599,923 | +0.25(+1.34%) |
Sep 02, 2008 | 18.82 | 19.26 | 18.12 | 18.58 | 393,945 | +0.09(+0.50%) |
Aug 29, 2008 | 18.29 | 18.78 | 18.14 | 18.49 | 0 | +0.02(+0.12%) |
Aug 28, 2008 | 18.19 | 18.59 | 17.94 | 18.46 | 687,697 | +0.45(+2.52%) |
Aug 27, 2008 | 18.13 | 18.29 | 17.80 | 18.01 | 680,863 | -0.16(-0.86%) |
Aug 26, 2008 | 17.46 | 18.19 | 17.39 | 18.17 | 759,119 | +0.62(+3.52%) |
Aug 25, 2008 | 17.68 | 17.75 | 17.49 | 17.55 | 1,009,331 | -0.38(-2.10%) |
Aug 22, 2008 | 17.52 | 17.93 | 17.16 | 17.93 | 0 | +0.63(+3.65%) |
Aug 21, 2008 | 16.90 | 17.52 | 16.76 | 17.29 | 731,813 | -0.08(-0.45%) |
Aug 20, 2008 | 17.31 | 17.60 | 17.01 | 17.37 | 525,256 | +0.13(+0.78%) |
Aug 19, 2008 | 17.94 | 17.94 | 17.17 | 17.24 | 787,520 | -0.72(-4.03%) |
Aug 18, 2008 | 18.63 | 18.63 | 17.89 | 17.96 | 787,893 | -0.57(-3.06%) |
Aug 15, 2008 | 19.00 | 19.27 | 18.23 | 18.53 | 0 | -0.22(-1.17%) |
Aug 14, 2008 | 18.10 | 18.88 | 17.89 | 18.75 | 695,854 | +0.50(+2.72%) |
Aug 13, 2008 | 18.63 | 18.90 | 18.20 | 18.25 | 806,463 | -0.44(-2.35%) |
Aug 12, 2008 | 19.23 | 19.41 | 18.38 | 18.69 | 1,249,817 | -0.60(-3.09%) |
Aug 11, 2008 | 18.13 | 19.58 | 18.13 | 19.29 | 1,431,484 | +0.94(+5.14%) |
Aug 08, 2008 | 17.07 | 18.61 | 17.07 | 18.34 | 1,255,913 | +1.27(+7.43%) |
Aug 07, 2008 | 17.05 | 17.63 | 16.95 | 17.07 | 771,246 | -0.28(-1.59%) |
Aug 06, 2008 | 16.74 | 17.51 | 16.53 | 17.35 | 1,070,136 | +0.40(+2.34%) |
Aug 05, 2008 | 16.27 | 17.02 | 16.22 | 16.95 | 1,221,391 | +1.04(+6.50%) |
Aug 04, 2008 | 16.46 | 16.46 | 15.78 | 15.92 | 920,169 | -0.38(-2.31%) |