Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.596 | 4.089 | 3.286 | 3.953 | 4,428,455 | +0.42(+11.75%) |
Oct 30, 2008 | 5.026 | 5.210 | 3.354 | 3.538 | 5,703,363 | -1.47(-29.34%) |
Oct 29, 2008 | 5.684 | 6.003 | 5.007 | 5.007 | 1,237,720 | -0.66(-11.60%) |
Oct 28, 2008 | 5.983 | 6.244 | 5.606 | 5.664 | 1,175,607 | -0.25(-4.25%) |
Oct 27, 2008 | 6.718 | 6.737 | 5.906 | 5.916 | 473,122 | -0.74(-11.18%) |
Oct 24, 2008 | 6.960 | 6.969 | 6.505 | 6.660 | 606,648 | -0.70(-9.46%) |
Oct 23, 2008 | 8.033 | 8.390 | 7.201 | 7.356 | 642,918 | -0.63(-7.87%) |
Oct 22, 2008 | 8.555 | 8.903 | 7.926 | 7.984 | 370,586 | -0.76(-8.73%) |
Oct 21, 2008 | 8.719 | 9.106 | 8.632 | 8.748 | 403,933 | -0.11(-1.20%) |
Oct 20, 2008 | 9.028 | 9.164 | 8.796 | 8.854 | 914,510 | +0.02(+0.22%) |
Oct 17, 2008 | 8.700 | 10.01 | 8.477 | 8.835 | 432,863 | -0.10(-1.08%) |
Oct 16, 2008 | 8.787 | 9.192 | 8.487 | 8.932 | 915,054 | +0.23(+2.67%) |
Oct 15, 2008 | 9.318 | 10.09 | 8.680 | 8.700 | 454,978 | -1.22(-12.28%) |
Oct 14, 2008 | 10.29 | 10.45 | 9.782 | 9.917 | 749,861 | -0.05(-0.48%) |
Oct 13, 2008 | 9.338 | 9.985 | 9.213 | 9.966 | 758,479 | +0.97(+10.74%) |
Oct 10, 2008 | 8.700 | 9.241 | 7.878 | 8.999 | 1,273,371 | +0.13(+1.42%) |
Oct 09, 2008 | 9.763 | 10.17 | 8.845 | 8.874 | 829,343 | -0.75(-7.83%) |
Oct 08, 2008 | 9.908 | 10.13 | 9.231 | 9.627 | 1,550,239 | -0.53(-5.23%) |
Oct 07, 2008 | 11.02 | 11.25 | 10.06 | 10.16 | 649,081 | -0.73(-6.74%) |
Oct 06, 2008 | 11.60 | 11.60 | 10.42 | 10.89 | 837,678 | -0.92(-7.77%) |
Oct 03, 2008 | 12.21 | 12.57 | 11.80 | 11.81 | 399,571 | -0.22(-1.85%) |
Oct 02, 2008 | 12.66 | 12.81 | 12.00 | 12.03 | 408,454 | -0.72(-5.68%) |
Oct 01, 2008 | 12.83 | 13.18 | 12.61 | 12.76 | 406,696 | -0.13(-0.98%) |
Sep 30, 2008 | 12.57 | 13.10 | 12.29 | 12.88 | 1,070,929 | +0.27(+2.15%) |
Sep 29, 2008 | 13.70 | 13.84 | 12.61 | 12.61 | 339,756 | -1.23(-8.87%) |
Sep 26, 2008 | 13.54 | 13.88 | 13.34 | 13.84 | 428,658 | +0.07(+0.49%) |
Sep 25, 2008 | 13.65 | 14.02 | 13.55 | 13.77 | 401,758 | +0.18(+1.35%) |
Sep 24, 2008 | 13.92 | 14.07 | 13.43 | 13.59 | 716,707 | -0.24(-1.75%) |
Sep 23, 2008 | 14.48 | 14.70 | 13.71 | 13.83 | 550,674 | -0.61(-4.22%) |
Sep 22, 2008 | 15.04 | 15.35 | 14.35 | 14.44 | 433,627 | -0.73(-4.84%) |
Sep 19, 2008 | 14.68 | 15.31 | 14.35 | 15.18 | 1,804,088 | +1.11(+7.90%) |
Sep 18, 2008 | 13.64 | 14.34 | 12.78 | 14.06 | 1,382,305 | +0.69(+5.13%) |
Sep 17, 2008 | 14.11 | 14.25 | 13.35 | 13.38 | 1,328,531 | -0.87(-6.11%) |
Sep 16, 2008 | 14.18 | 14.45 | 13.79 | 14.25 | 673,476 | -0.15(-1.07%) |
Sep 15, 2008 | 14.89 | 14.89 | 14.03 | 14.40 | 1,089,069 | -0.36(-2.42%) |
Sep 12, 2008 | 15.38 | 15.54 | 14.58 | 14.76 | 912,162 | -0.70(-4.50%) |
Sep 11, 2008 | 15.54 | 15.54 | 15.16 | 15.46 | 482,990 | -0.11(-0.68%) |
Sep 10, 2008 | 15.37 | 15.93 | 15.25 | 15.56 | 632,662 | +0.23(+1.51%) |
Sep 09, 2008 | 16.22 | 16.22 | 15.33 | 15.33 | 980,942 | -0.90(-5.54%) |
Sep 08, 2008 | 15.95 | 16.65 | 15.54 | 16.23 | 756,807 | +0.76(+4.94%) |
Sep 05, 2008 | 15.49 | 15.61 | 14.98 | 15.47 | 805,956 | -0.27(-1.72%) |
Sep 04, 2008 | 16.20 | 16.33 | 15.51 | 15.74 | 759,237 | -0.61(-3.73%) |
Sep 03, 2008 | 16.07 | 16.55 | 15.95 | 16.35 | 1,672,478 | +0.27(+1.68%) |
Sep 02, 2008 | 14.90 | 16.16 | 14.90 | 16.07 | 2,507,645 | +1.15(+7.71%) |
Aug 29, 2008 | 15.32 | 15.39 | 14.92 | 14.92 | 1,265,615 | -0.42(-2.71%) |
Aug 28, 2008 | 14.26 | 15.42 | 14.20 | 15.34 | 821,278 | +1.08(+7.59%) |
Aug 27, 2008 | 13.92 | 14.50 | 13.63 | 14.26 | 363,717 | +0.31(+2.22%) |
Aug 26, 2008 | 13.93 | 14.02 | 13.84 | 13.95 | 353,344 | +0.02(+0.14%) |
Aug 25, 2008 | 14.26 | 14.49 | 13.85 | 13.93 | 305,202 | -0.38(-2.64%) |
Aug 22, 2008 | 14.08 | 14.37 | 13.85 | 14.31 | 278,033 | +0.25(+1.79%) |
Aug 21, 2008 | 14.36 | 14.36 | 13.77 | 14.05 | 272,710 | -0.43(-2.94%) |
Aug 20, 2008 | 14.63 | 14.71 | 14.30 | 14.48 | 261,731 | -0.13(-0.86%) |
Aug 19, 2008 | 14.33 | 14.87 | 14.12 | 14.61 | 705,037 | +0.20(+1.41%) |
Aug 18, 2008 | 14.78 | 14.79 | 14.26 | 14.40 | 414,235 | -0.35(-2.36%) |
Aug 15, 2008 | 15.15 | 15.15 | 14.58 | 14.75 | 489,556 | -0.30(-1.99%) |
Aug 14, 2008 | 14.47 | 15.11 | 14.31 | 15.05 | 597,991 | +0.47(+3.25%) |
Aug 13, 2008 | 14.46 | 14.62 | 14.16 | 14.58 | 561,454 | +0.12(+0.80%) |
Aug 12, 2008 | 14.14 | 14.68 | 13.85 | 14.46 | 775,954 | +0.25(+1.77%) |
Aug 11, 2008 | 13.98 | 14.26 | 13.66 | 14.21 | 373,457 | +0.23(+1.66%) |
Aug 08, 2008 | 13.62 | 14.04 | 13.51 | 13.98 | 636,718 | +0.40(+2.92%) |
Aug 07, 2008 | 13.48 | 13.77 | 13.48 | 13.58 | 410,410 | +0.00(+0.00%) |
Aug 06, 2008 | 13.49 | 13.89 | 13.44 | 13.58 | 492,879 | +0.14(+1.08%) |
Aug 05, 2008 | 13.17 | 13.59 | 12.85 | 13.44 | 704,149 | +0.34(+2.58%) |
Aug 04, 2008 | 13.45 | 13.45 | 12.95 | 13.10 | 625,675 | -0.30(-2.24%) |