Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 12.66 | 13.62 | 12.55 | 13.57 | 14,527 | +0.59(+4.55%) |
Oct 30, 2008 | 12.66 | 13.09 | 12.34 | 12.98 | 25,338 | +0.64(+5.22%) |
Oct 29, 2008 | 12.34 | 12.60 | 11.80 | 12.34 | 25,055 | +0.54(+4.55%) |
Oct 28, 2008 | 12.23 | 12.28 | 11.21 | 11.80 | 39,043 | +0.43(+3.77%) |
Oct 27, 2008 | 10.83 | 11.80 | 10.73 | 11.37 | 36,856 | +0.11(+0.95%) |
Oct 24, 2008 | 10.19 | 11.69 | 9.976 | 11.26 | 34,502 | +0.11(+0.96%) |
Oct 23, 2008 | 13.46 | 13.46 | 10.83 | 11.16 | 33,953 | -1.72(-13.33%) |
Oct 22, 2008 | 14.80 | 14.80 | 12.71 | 12.87 | 24,754 | -1.77(-12.09%) |
Oct 21, 2008 | 13.57 | 14.80 | 13.30 | 14.64 | 47,791 | +1.23(+9.20%) |
Oct 20, 2008 | 14.53 | 14.53 | 12.55 | 13.41 | 37,878 | +1.61(+13.64%) |
Oct 17, 2008 | 10.08 | 12.17 | 10.08 | 11.80 | 38,618 | +1.02(+9.45%) |
Oct 16, 2008 | 10.67 | 11.26 | 9.654 | 10.78 | 36,396 | -0.11(-0.99%) |
Oct 15, 2008 | 12.44 | 12.60 | 10.30 | 10.89 | 29,220 | -1.82(-14.35%) |
Oct 14, 2008 | 13.94 | 15.55 | 12.34 | 12.71 | 41,279 | -0.97(-7.06%) |
Oct 13, 2008 | 13.73 | 14.43 | 11.64 | 13.68 | 53,102 | +2.31(+20.28%) |
Oct 10, 2008 | 10.30 | 12.07 | 9.922 | 11.37 | 75,091 | +1.77(+18.44%) |
Oct 09, 2008 | 8.850 | 10.51 | 8.581 | 9.600 | 57,443 | +1.29(+15.48%) |
Oct 08, 2008 | 10.46 | 11.42 | 8.260 | 8.313 | 146,791 | -2.95(-26.19%) |
Oct 07, 2008 | 13.03 | 13.41 | 11.26 | 11.26 | 27,613 | -1.45(-11.39%) |
Oct 06, 2008 | 15.29 | 15.55 | 11.53 | 12.71 | 111,950 | -3.38(-21.00%) |
Oct 03, 2008 | 18.24 | 18.24 | 15.29 | 16.09 | 56,051 | -1.34(-7.69%) |
Oct 02, 2008 | 18.34 | 18.34 | 16.14 | 17.43 | 35,723 | -0.91(-4.97%) |
Oct 01, 2008 | 18.34 | 18.77 | 16.73 | 18.34 | 23,017 | -0.16(-0.87%) |
Sep 30, 2008 | 15.98 | 18.66 | 15.98 | 18.50 | 33,001 | +3.00(+19.38%) |
Sep 29, 2008 | 21.56 | 21.56 | 15.50 | 15.50 | 62,193 | -6.22(-28.64%) |
Sep 26, 2008 | 21.99 | 23.06 | 21.72 | 21.72 | 0 | -1.82(-7.74%) |
Sep 25, 2008 | 22.10 | 23.66 | 20.92 | 23.55 | 39,345 | +1.07(+4.77%) |
Sep 24, 2008 | 23.65 | 25.21 | 22.31 | 22.47 | 56,915 | -2.20(-8.91%) |
Sep 23, 2008 | 25.48 | 27.03 | 23.60 | 24.67 | 101,456 | -0.11(-0.43%) |
Sep 22, 2008 | 24.99 | 25.74 | 24.78 | 24.78 | 33,972 | -0.97(-3.75%) |
Sep 19, 2008 | 26.07 | 26.12 | 23.38 | 25.74 | 0 | +3.00(+13.21%) |
Sep 18, 2008 | 20.27 | 23.87 | 20.27 | 22.74 | 91,975 | +2.74(+13.67%) |
Sep 17, 2008 | 21.72 | 22.63 | 19.58 | 20.01 | 111,445 | +0.43(+2.19%) |
Sep 16, 2008 | 18.45 | 19.79 | 16.41 | 19.58 | 75,947 | +0.21(+1.11%) |
Sep 15, 2008 | 21.45 | 21.45 | 19.36 | 19.36 | 53,259 | -2.84(-12.80%) |
Sep 12, 2008 | 24.14 | 24.19 | 22.20 | 22.20 | 116,774 | -3.00(-11.91%) |
Sep 11, 2008 | 23.12 | 25.37 | 21.99 | 25.21 | 36,919 | +2.15(+9.30%) |
Sep 10, 2008 | 23.87 | 24.40 | 21.99 | 23.06 | 33,045 | -0.75(-3.15%) |
Sep 09, 2008 | 27.09 | 27.09 | 23.33 | 23.81 | 51,210 | -3.49(-12.77%) |
Sep 08, 2008 | 30.68 | 31.64 | 26.12 | 27.30 | 41,475 | -3.00(-9.91%) |
Sep 05, 2008 | 29.50 | 32.72 | 27.41 | 30.30 | 0 | +0.80(+2.73%) |
Sep 04, 2008 | 32.23 | 32.23 | 29.50 | 29.50 | 23,050 | -3.00(-9.24%) |
Sep 03, 2008 | 33.79 | 34.16 | 32.23 | 32.50 | 22,463 | -2.04(-5.90%) |
Sep 02, 2008 | 33.79 | 34.86 | 30.62 | 34.54 | 86,453 | -2.57(-6.94%) |
Aug 29, 2008 | 36.10 | 37.44 | 36.09 | 37.11 | 21,048 | +1.07(+2.98%) |
Aug 28, 2008 | 34.33 | 36.20 | 34.33 | 36.04 | 24,190 | +1.77(+5.16%) |
Aug 27, 2008 | 34.22 | 35.29 | 34.00 | 34.27 | 17,625 | +0.05(+0.16%) |
Aug 26, 2008 | 35.02 | 35.08 | 33.84 | 34.22 | 12,835 | -0.21(-0.62%) |
Aug 25, 2008 | 33.90 | 35.88 | 33.90 | 34.43 | 22,181 | -0.70(-1.98%) |
Aug 22, 2008 | 33.90 | 35.56 | 33.52 | 35.13 | 16,714 | +1.23(+3.64%) |
Aug 21, 2008 | 32.77 | 34.27 | 31.32 | 33.90 | 15,367 | +0.97(+2.93%) |
Aug 20, 2008 | 32.98 | 33.25 | 31.11 | 32.93 | 28,636 | +0.48(+1.49%) |
Aug 19, 2008 | 34.86 | 34.86 | 32.29 | 32.45 | 27,712 | -2.15(-6.20%) |
Aug 18, 2008 | 36.85 | 36.85 | 34.59 | 34.59 | 18,367 | -0.97(-2.71%) |
Aug 15, 2008 | 35.40 | 37.22 | 35.02 | 35.56 | 0 | +0.70(+2.00%) |
Aug 14, 2008 | 32.02 | 35.40 | 30.68 | 34.86 | 45,663 | +3.97(+12.85%) |
Aug 13, 2008 | 31.80 | 32.56 | 30.57 | 30.89 | 18,406 | -1.18(-3.68%) |
Aug 12, 2008 | 31.16 | 32.98 | 30.89 | 32.07 | 20,659 | +1.61(+5.28%) |
Aug 11, 2008 | 29.87 | 31.11 | 29.55 | 30.46 | 12,879 | +0.64(+2.16%) |
Aug 08, 2008 | 29.71 | 30.52 | 29.55 | 29.82 | 9,628 | -0.21(-0.71%) |
Aug 07, 2008 | 30.30 | 31.32 | 29.50 | 30.04 | 31,941 | -0.91(-2.95%) |
Aug 06, 2008 | 30.20 | 31.11 | 29.71 | 30.95 | 9,149 | +0.70(+2.30%) |
Aug 05, 2008 | 29.50 | 30.62 | 29.50 | 30.25 | 16,664 | +0.70(+2.36%) |
Aug 04, 2008 | 31.00 | 31.11 | 29.50 | 29.55 | 18,677 | -0.97(-3.16%) |