Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.692 | 9.240 | 8.692 | 9.115 | 146,172 | +0.30(+3.40%) |
Oct 30, 2008 | 9.049 | 9.056 | 8.569 | 8.816 | 164,651 | +0.26(+3.04%) |
Oct 29, 2008 | 8.497 | 8.671 | 8.322 | 8.556 | 51,950 | +0.11(+1.31%) |
Oct 28, 2008 | 7.991 | 8.452 | 7.744 | 8.445 | 123,638 | +0.94(+12.46%) |
Oct 27, 2008 | 7.653 | 7.898 | 7.510 | 7.510 | 197,814 | -0.95(-11.28%) |
Oct 24, 2008 | 7.802 | 8.692 | 7.451 | 8.465 | 94,928 | -0.59(-6.53%) |
Oct 23, 2008 | 8.335 | 9.244 | 8.335 | 9.056 | 72,540 | +0.03(+0.36%) |
Oct 22, 2008 | 9.563 | 9.563 | 8.848 | 9.023 | 93,561 | -0.94(-9.45%) |
Oct 21, 2008 | 10.15 | 10.15 | 9.874 | 9.965 | 104,102 | -0.31(-3.03%) |
Oct 20, 2008 | 10.04 | 10.33 | 10.04 | 10.28 | 317,681 | +0.17(+1.67%) |
Oct 17, 2008 | 9.725 | 10.68 | 9.576 | 10.11 | 304,324 | -0.51(-4.77%) |
Oct 16, 2008 | 10.42 | 10.68 | 10.06 | 10.62 | 282,774 | +0.23(+2.25%) |
Oct 15, 2008 | 11.09 | 11.11 | 10.38 | 10.38 | 187,171 | -1.31(-11.17%) |
Oct 14, 2008 | 12.37 | 12.44 | 11.37 | 11.69 | 364,702 | +0.77(+7.08%) |
Oct 13, 2008 | 10.24 | 11.10 | 10.20 | 10.91 | 324,208 | +1.54(+16.42%) |
Oct 10, 2008 | 8.075 | 9.949 | 8.075 | 9.374 | 308,226 | -0.41(-4.18%) |
Oct 09, 2008 | 10.79 | 11.32 | 9.654 | 9.784 | 537,829 | -0.73(-6.92%) |
Oct 08, 2008 | 10.88 | 11.18 | 10.51 | 10.51 | 468,225 | -0.78(-6.90%) |
Oct 07, 2008 | 11.81 | 11.97 | 11.13 | 11.29 | 449,802 | -0.73(-6.05%) |
Oct 06, 2008 | 12.51 | 12.54 | 11.58 | 12.02 | 849,224 | -0.73(-5.71%) |
Oct 03, 2008 | 13.09 | 13.80 | 12.67 | 12.75 | 2,636,051 | -0.35(-2.68%) |
Oct 02, 2008 | 13.64 | 13.67 | 13.04 | 13.10 | 69,384 | -0.94(-6.67%) |
Oct 01, 2008 | 14.04 | 14.14 | 13.78 | 14.03 | 164,419 | -0.17(-1.18%) |
Sep 30, 2008 | 14.07 | 14.20 | 13.91 | 14.20 | 188,263 | +0.36(+2.57%) |
Sep 29, 2008 | 14.62 | 14.65 | 13.33 | 13.84 | 230,195 | -2.01(-12.66%) |
Sep 26, 2008 | 15.72 | 15.97 | 15.62 | 15.85 | 0 | -0.38(-2.36%) |
Sep 25, 2008 | 16.25 | 16.46 | 16.18 | 16.23 | 142,499 | +0.04(+0.24%) |
Sep 24, 2008 | 16.36 | 16.40 | 16.13 | 16.20 | 66,387 | +0.09(+0.57%) |
Sep 23, 2008 | 16.40 | 16.50 | 16.04 | 16.10 | 111,395 | -0.66(-3.95%) |
Sep 22, 2008 | 16.97 | 17.53 | 16.63 | 16.77 | 267,167 | -0.04(-0.23%) |
Sep 19, 2008 | 16.57 | 17.41 | 16.31 | 16.81 | 0 | +1.34(+8.65%) |
Sep 18, 2008 | 15.21 | 15.59 | 14.69 | 15.47 | 560,519 | +0.18(+1.19%) |
Sep 17, 2008 | 15.88 | 16.02 | 15.28 | 15.29 | 360,315 | -1.06(-6.48%) |
Sep 16, 2008 | 15.81 | 16.49 | 15.79 | 16.34 | 315,062 | -0.43(-2.56%) |
Sep 15, 2008 | 16.53 | 16.90 | 16.53 | 16.77 | 127,218 | -0.64(-3.69%) |
Sep 12, 2008 | 17.12 | 17.49 | 17.10 | 17.42 | 156,225 | +0.28(+1.61%) |
Sep 11, 2008 | 16.79 | 17.15 | 16.77 | 17.14 | 105,069 | -0.06(-0.36%) |
Sep 10, 2008 | 17.40 | 17.46 | 17.19 | 17.20 | 314,816 | -0.29(-1.67%) |
Sep 09, 2008 | 17.86 | 18.00 | 17.49 | 17.49 | 471,727 | -0.62(-3.41%) |
Sep 08, 2008 | 18.89 | 18.89 | 17.85 | 18.11 | 422,347 | +0.21(+1.20%) |
Sep 05, 2008 | 17.81 | 17.96 | 17.55 | 17.90 | 0 | -0.02(-0.11%) |
Sep 04, 2008 | 18.60 | 18.76 | 17.90 | 17.92 | 736,468 | -1.07(-5.64%) |
Sep 03, 2008 | 18.77 | 19.01 | 18.77 | 18.99 | 2,914,030 | +0.16(+0.86%) |
Sep 02, 2008 | 19.13 | 19.14 | 18.82 | 18.83 | 82,428 | -0.37(-1.93%) |
Aug 29, 2008 | 19.18 | 19.27 | 19.16 | 19.20 | 287,881 | +0.21(+1.09%) |
Aug 28, 2008 | 19.07 | 19.08 | 18.96 | 18.99 | 50,762 | -0.03(-0.14%) |
Aug 27, 2008 | 18.90 | 19.06 | 18.89 | 19.01 | 49,501 | +0.14(+0.72%) |
Aug 26, 2008 | 18.63 | 18.98 | 18.63 | 18.88 | 62,393 | +0.13(+0.69%) |
Aug 25, 2008 | 19.00 | 19.03 | 18.71 | 18.75 | 196,495 | -0.16(-0.82%) |
Aug 22, 2008 | 18.90 | 18.95 | 18.83 | 18.90 | 3,415,276 | -0.07(-0.38%) |
Aug 21, 2008 | 18.80 | 18.98 | 18.80 | 18.98 | 358,597 | +0.27(+1.42%) |
Aug 20, 2008 | 18.53 | 18.77 | 18.53 | 18.71 | 160,450 | +0.19(+1.05%) |
Aug 19, 2008 | 18.60 | 18.64 | 18.43 | 18.51 | 87,785 | -0.31(-1.66%) |
Aug 18, 2008 | 18.93 | 19.07 | 18.79 | 18.83 | 185,076 | -0.16(-0.86%) |
Aug 15, 2008 | 19.03 | 19.04 | 18.91 | 18.99 | 0 | -0.15(-0.78%) |
Aug 14, 2008 | 19.26 | 19.29 | 19.12 | 19.14 | 160,007 | -0.25(-1.27%) |
Aug 13, 2008 | 19.49 | 19.50 | 19.20 | 19.39 | 186,837 | -0.23(-1.19%) |
Aug 12, 2008 | 19.65 | 19.75 | 19.57 | 19.62 | 286,762 | -0.19(-0.98%) |
Aug 11, 2008 | 19.77 | 19.98 | 19.74 | 19.81 | 218,469 | -0.20(-1.01%) |
Aug 08, 2008 | 19.78 | 20.09 | 19.65 | 20.02 | 262,402 | -0.25(-1.22%) |
Aug 07, 2008 | 20.50 | 20.60 | 20.24 | 20.26 | 260,163 | -0.29(-1.42%) |
Aug 06, 2008 | 20.39 | 20.59 | 20.20 | 20.55 | 762,376 | +0.18(+0.89%) |
Aug 05, 2008 | 20.13 | 20.37 | 19.94 | 20.37 | 926,740 | +0.17(+0.84%) |
Aug 04, 2008 | 20.54 | 20.55 | 20.09 | 20.20 | 3,423,507 | -0.07(-0.35%) |