Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.605 | 10.69 | 9.575 | 10.52 | 512,758 | +0.86(+8.88%) |
Oct 30, 2008 | 9.861 | 10.06 | 9.250 | 9.664 | 701,292 | +0.14(+1.45%) |
Oct 29, 2008 | 8.875 | 9.782 | 8.678 | 9.526 | 809,830 | +0.68(+7.69%) |
Oct 28, 2008 | 8.165 | 8.885 | 7.899 | 8.845 | 394,944 | +0.86(+10.74%) |
Oct 27, 2008 | 8.195 | 8.471 | 7.968 | 7.987 | 281,875 | -0.36(-4.37%) |
Oct 24, 2008 | 8.185 | 8.579 | 8.076 | 8.352 | 861,958 | -0.50(-5.68%) |
Oct 23, 2008 | 8.579 | 9.240 | 8.530 | 8.855 | 1,156,297 | +0.01(+0.11%) |
Oct 22, 2008 | 9.388 | 9.546 | 8.727 | 8.845 | 979,247 | -0.96(-9.76%) |
Oct 21, 2008 | 10.48 | 10.80 | 9.792 | 9.802 | 573,509 | -0.45(-4.42%) |
Oct 20, 2008 | 10.15 | 10.56 | 10.01 | 10.26 | 408,849 | +0.22(+2.16%) |
Oct 17, 2008 | 10.08 | 10.77 | 9.901 | 10.04 | 367,848 | -0.43(-4.14%) |
Oct 16, 2008 | 9.486 | 10.54 | 9.269 | 10.47 | 391,935 | +1.06(+11.32%) |
Oct 15, 2008 | 10.13 | 10.68 | 9.398 | 9.408 | 328,657 | -0.94(-9.06%) |
Oct 14, 2008 | 11.05 | 11.05 | 10.10 | 10.34 | 412,914 | -0.41(-3.85%) |
Oct 13, 2008 | 10.39 | 10.78 | 10.15 | 10.76 | 404,225 | +0.90(+9.10%) |
Oct 10, 2008 | 9.565 | 10.31 | 9.092 | 9.861 | 881,151 | -0.02(-0.20%) |
Oct 09, 2008 | 10.45 | 11.04 | 9.762 | 9.881 | 842,448 | -0.55(-5.29%) |
Oct 08, 2008 | 10.44 | 11.01 | 9.989 | 10.43 | 1,102,527 | -0.10(-0.94%) |
Oct 07, 2008 | 11.52 | 11.62 | 10.48 | 10.53 | 510,531 | -0.94(-8.17%) |
Oct 06, 2008 | 12.10 | 12.10 | 10.84 | 11.47 | 908,835 | -0.77(-6.28%) |
Oct 03, 2008 | 12.77 | 13.13 | 12.20 | 12.24 | 434,646 | -0.27(-2.13%) |
Oct 02, 2008 | 13.12 | 13.53 | 12.36 | 12.50 | 477,008 | -0.73(-5.51%) |
Oct 01, 2008 | 13.36 | 13.52 | 13.10 | 13.23 | 395,297 | -0.26(-1.90%) |
Sep 30, 2008 | 13.32 | 13.62 | 13.05 | 13.49 | 442,792 | +0.26(+1.94%) |
Sep 29, 2008 | 14.36 | 14.42 | 12.92 | 13.23 | 528,855 | -1.45(-9.87%) |
Sep 26, 2008 | 14.35 | 14.91 | 14.16 | 14.68 | 241,721 | -0.03(-0.20%) |
Sep 25, 2008 | 14.41 | 15.09 | 14.29 | 14.71 | 348,867 | +0.42(+2.97%) |
Sep 24, 2008 | 14.43 | 14.68 | 14.10 | 14.29 | 434,172 | -0.06(-0.41%) |
Sep 23, 2008 | 14.42 | 14.79 | 14.17 | 14.35 | 401,886 | +0.00(+0.00%) |
Sep 22, 2008 | 15.21 | 15.38 | 14.32 | 14.35 | 357,790 | -0.79(-5.21%) |
Sep 19, 2008 | 13.80 | 15.20 | 13.54 | 15.14 | 1,280,590 | +1.65(+12.21%) |
Sep 18, 2008 | 13.29 | 13.69 | 12.59 | 13.49 | 698,459 | +0.55(+4.27%) |
Sep 17, 2008 | 13.62 | 13.67 | 12.91 | 12.94 | 552,431 | -0.87(-6.29%) |
Sep 16, 2008 | 13.31 | 13.85 | 12.82 | 13.81 | 508,695 | +0.36(+2.71%) |
Sep 15, 2008 | 13.80 | 14.06 | 13.30 | 13.44 | 455,190 | -0.63(-4.48%) |
Sep 12, 2008 | 14.35 | 14.35 | 13.82 | 14.07 | 405,137 | -0.41(-2.86%) |
Sep 11, 2008 | 14.03 | 14.50 | 13.82 | 14.49 | 338,315 | +0.27(+1.87%) |
Sep 10, 2008 | 14.10 | 14.45 | 13.88 | 14.22 | 468,610 | +0.36(+2.60%) |
Sep 09, 2008 | 14.61 | 14.76 | 13.85 | 13.86 | 506,973 | -0.70(-4.78%) |
Sep 08, 2008 | 14.85 | 14.98 | 14.32 | 14.55 | 360,247 | +0.05(+0.34%) |
Sep 05, 2008 | 14.85 | 14.94 | 14.37 | 14.51 | 486,984 | -0.38(-2.58%) |
Sep 04, 2008 | 15.91 | 16.03 | 14.86 | 14.89 | 431,190 | -1.21(-7.53%) |
Sep 03, 2008 | 16.35 | 16.74 | 15.86 | 16.10 | 665,293 | -0.26(-1.57%) |
Sep 02, 2008 | 16.29 | 16.64 | 16.07 | 16.36 | 317,874 | +0.45(+2.85%) |
Aug 29, 2008 | 16.23 | 16.30 | 15.81 | 15.91 | 207,445 | -0.45(-2.77%) |
Aug 28, 2008 | 16.04 | 16.37 | 15.97 | 16.36 | 212,812 | +0.36(+2.22%) |
Aug 27, 2008 | 15.78 | 16.38 | 15.62 | 16.00 | 273,777 | +0.22(+1.37%) |
Aug 26, 2008 | 15.81 | 16.00 | 15.56 | 15.79 | 253,265 | -0.06(-0.37%) |
Aug 25, 2008 | 16.02 | 16.08 | 15.73 | 15.85 | 228,776 | -0.25(-1.53%) |
Aug 22, 2008 | 15.66 | 16.20 | 15.66 | 16.09 | 233,885 | +0.52(+3.36%) |
Aug 21, 2008 | 15.68 | 16.14 | 15.56 | 15.57 | 322,109 | -0.25(-1.56%) |
Aug 20, 2008 | 16.06 | 16.38 | 15.68 | 15.82 | 362,388 | -0.19(-1.17%) |
Aug 19, 2008 | 15.91 | 16.23 | 15.72 | 16.00 | 350,444 | -0.07(-0.43%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.90 | 16.07 | 261,799 | -0.25(-1.51%) |
Aug 15, 2008 | 15.84 | 16.32 | 15.61 | 16.32 | 456,109 | +0.62(+3.96%) |
Aug 14, 2008 | 16.44 | 16.44 | 15.64 | 15.70 | 383,739 | -0.89(-5.35%) |
Aug 13, 2008 | 15.54 | 16.68 | 15.54 | 16.59 | 620,731 | +1.08(+7.00%) |
Aug 12, 2008 | 15.69 | 15.77 | 15.29 | 15.50 | 253,964 | -0.28(-1.75%) |
Aug 11, 2008 | 14.95 | 16.09 | 14.95 | 15.78 | 429,032 | +0.77(+5.13%) |
Aug 08, 2008 | 14.47 | 15.13 | 14.35 | 15.01 | 289,317 | +0.53(+3.68%) |
Aug 07, 2008 | 14.55 | 14.82 | 14.31 | 14.48 | 276,266 | -0.18(-1.21%) |
Aug 06, 2008 | 14.76 | 14.87 | 14.34 | 14.65 | 330,685 | -0.17(-1.13%) |
Aug 05, 2008 | 13.62 | 14.92 | 13.55 | 14.82 | 923,493 | +1.40(+10.43%) |
Aug 04, 2008 | 13.83 | 13.96 | 13.37 | 13.42 | 352,515 | -0.38(-2.79%) |