Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.270 | 7.790 | 7.060 | 7.740 | 327,138 | +0.38(+5.16%) |
Oct 30, 2008 | 7.150 | 7.370 | 6.910 | 7.360 | 581,819 | +0.42(+6.05%) |
Oct 29, 2008 | 7.410 | 7.880 | 6.860 | 6.940 | 723,913 | -0.40(-5.45%) |
Oct 28, 2008 | 8.000 | 8.790 | 7.130 | 7.340 | 637,639 | -0.44(-5.66%) |
Oct 27, 2008 | 8.240 | 8.500 | 7.750 | 7.780 | 484,120 | -0.45(-5.47%) |
Oct 24, 2008 | 8.200 | 8.990 | 8.190 | 8.230 | 512,525 | -0.57(-6.48%) |
Oct 23, 2008 | 9.100 | 9.240 | 8.550 | 8.800 | 374,455 | -0.42(-4.56%) |
Oct 22, 2008 | 9.560 | 9.850 | 9.100 | 9.220 | 268,049 | -0.47(-4.85%) |
Oct 21, 2008 | 10.22 | 10.36 | 9.590 | 9.690 | 339,288 | -0.58(-5.65%) |
Oct 20, 2008 | 9.850 | 10.27 | 9.840 | 10.27 | 269,584 | +0.41(+4.16%) |
Oct 17, 2008 | 9.920 | 10.38 | 9.760 | 9.860 | 415,015 | -0.32(-3.14%) |
Oct 16, 2008 | 9.830 | 10.24 | 9.310 | 10.18 | 335,566 | +0.42(+4.30%) |
Oct 15, 2008 | 9.870 | 10.46 | 9.760 | 9.760 | 399,956 | -0.27(-2.69%) |
Oct 14, 2008 | 10.74 | 11.10 | 9.970 | 10.03 | 311,452 | -0.45(-4.29%) |
Oct 13, 2008 | 10.67 | 10.67 | 9.810 | 10.48 | 515,361 | +0.26(+2.54%) |
Oct 10, 2008 | 10.00 | 10.60 | 9.570 | 10.22 | 511,468 | -0.22(-2.11%) |
Oct 09, 2008 | 10.39 | 11.14 | 10.39 | 10.44 | 468,406 | +0.02(+0.19%) |
Oct 08, 2008 | 10.42 | 11.16 | 10.36 | 10.42 | 466,455 | -0.14(-1.33%) |
Oct 07, 2008 | 11.50 | 11.64 | 10.51 | 10.56 | 412,717 | -1.18(-10.05%) |
Oct 06, 2008 | 12.21 | 12.24 | 11.39 | 11.74 | 466,552 | -0.64(-5.17%) |
Oct 03, 2008 | 12.90 | 13.25 | 12.35 | 12.38 | 347,800 | -0.32(-2.52%) |
Oct 02, 2008 | 14.40 | 14.40 | 12.68 | 12.70 | 465,721 | -1.82(-12.53%) |
Oct 01, 2008 | 14.66 | 14.82 | 14.35 | 14.52 | 259,920 | -0.29(-1.96%) |
Sep 30, 2008 | 14.47 | 15.10 | 14.44 | 14.81 | 304,443 | +0.17(+1.16%) |
Sep 29, 2008 | 15.32 | 15.47 | 14.00 | 14.64 | 299,100 | -1.01(-6.45%) |
Sep 26, 2008 | 14.37 | 15.71 | 14.31 | 15.65 | 385,087 | +1.11(+7.63%) |
Sep 25, 2008 | 14.41 | 14.92 | 14.41 | 14.54 | 166,780 | +0.06(+0.41%) |
Sep 24, 2008 | 14.81 | 14.88 | 14.44 | 14.48 | 177,199 | -0.28(-1.90%) |
Sep 23, 2008 | 15.09 | 15.36 | 14.60 | 14.76 | 207,475 | -0.24(-1.60%) |
Sep 22, 2008 | 16.04 | 16.04 | 14.98 | 15.00 | 196,060 | -1.09(-6.77%) |
Sep 19, 2008 | 16.13 | 16.73 | 15.93 | 16.09 | 671,330 | +0.34(+2.16%) |
Sep 18, 2008 | 15.28 | 16.12 | 14.82 | 15.75 | 410,736 | +0.75(+5.00%) |
Sep 17, 2008 | 15.90 | 16.09 | 14.99 | 15.00 | 302,274 | -0.95(-5.96%) |
Sep 16, 2008 | 15.01 | 15.97 | 14.98 | 15.95 | 320,449 | +0.66(+4.32%) |
Sep 15, 2008 | 15.51 | 15.73 | 15.12 | 15.29 | 200,921 | -0.40(-2.55%) |
Sep 12, 2008 | 15.76 | 15.84 | 15.40 | 15.69 | 238,952 | -0.23(-1.44%) |
Sep 11, 2008 | 15.53 | 15.95 | 15.38 | 15.92 | 290,551 | +0.20(+1.27%) |
Sep 10, 2008 | 15.53 | 15.98 | 15.52 | 15.72 | 249,037 | +0.44(+2.88%) |
Sep 09, 2008 | 15.88 | 16.07 | 15.24 | 15.28 | 190,991 | -0.55(-3.47%) |
Sep 08, 2008 | 15.98 | 16.18 | 15.55 | 15.83 | 192,261 | +0.12(+0.76%) |
Sep 05, 2008 | 15.83 | 15.93 | 15.45 | 15.71 | 262,977 | -0.13(-0.82%) |
Sep 04, 2008 | 16.60 | 16.75 | 15.84 | 15.84 | 340,746 | -0.86(-5.15%) |
Sep 03, 2008 | 16.91 | 17.22 | 16.44 | 16.70 | 413,262 | -0.22(-1.30%) |
Sep 02, 2008 | 17.14 | 17.85 | 16.63 | 16.92 | 232,319 | +0.11(+0.65%) |
Aug 29, 2008 | 17.33 | 17.33 | 16.53 | 16.81 | 137,373 | -0.57(-3.28%) |
Aug 28, 2008 | 17.04 | 17.40 | 17.00 | 17.38 | 97,982 | +0.37(+2.18%) |
Aug 27, 2008 | 16.84 | 17.20 | 16.70 | 17.01 | 134,956 | +0.16(+0.95%) |
Aug 26, 2008 | 16.76 | 16.99 | 16.59 | 16.85 | 132,551 | +0.06(+0.36%) |
Aug 25, 2008 | 17.23 | 17.23 | 16.57 | 16.79 | 143,839 | -0.53(-3.06%) |
Aug 22, 2008 | 17.11 | 17.39 | 16.72 | 17.32 | 159,405 | +0.37(+2.18%) |
Aug 21, 2008 | 17.12 | 17.26 | 16.79 | 16.95 | 130,422 | -0.33(-1.91%) |
Aug 20, 2008 | 17.38 | 17.92 | 17.04 | 17.28 | 183,881 | +0.01(+0.06%) |
Aug 19, 2008 | 17.58 | 17.73 | 17.15 | 17.27 | 137,547 | -0.46(-2.59%) |
Aug 18, 2008 | 17.99 | 18.11 | 17.56 | 17.73 | 170,513 | -0.26(-1.45%) |
Aug 15, 2008 | 18.16 | 18.20 | 17.75 | 17.99 | 300,650 | +0.03(+0.17%) |
Aug 14, 2008 | 17.89 | 18.26 | 17.89 | 17.96 | 191,322 | -0.02(-0.11%) |
Aug 13, 2008 | 18.03 | 18.45 | 17.65 | 17.98 | 233,528 | -0.04(-0.22%) |
Aug 12, 2008 | 18.14 | 18.14 | 17.65 | 18.02 | 327,914 | -0.09(-0.50%) |
Aug 11, 2008 | 17.12 | 18.44 | 17.05 | 18.11 | 305,064 | +0.83(+4.80%) |
Aug 08, 2008 | 16.89 | 17.41 | 16.47 | 17.28 | 270,445 | +0.43(+2.55%) |
Aug 07, 2008 | 16.31 | 16.94 | 16.10 | 16.85 | 393,899 | +0.42(+2.56%) |
Aug 06, 2008 | 16.41 | 16.49 | 16.08 | 16.43 | 303,973 | -0.03(-0.18%) |
Aug 05, 2008 | 16.18 | 16.58 | 16.07 | 16.46 | 365,534 | +0.43(+2.68%) |
Aug 04, 2008 | 16.43 | 16.60 | 15.97 | 16.03 | 703,752 | -0.25(-1.54%) |