Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.460 | 9.854 | 8.260 | 9.150 | 2,770,704 | +0.63(+7.39%) |
Oct 30, 2008 | 7.960 | 8.520 | 7.950 | 8.520 | 1,963,247 | +0.82(+10.65%) |
Oct 29, 2008 | 7.270 | 7.970 | 7.130 | 7.700 | 2,029,543 | +0.43(+5.91%) |
Oct 28, 2008 | 7.200 | 7.380 | 6.760 | 7.270 | 1,505,755 | +0.26(+3.71%) |
Oct 27, 2008 | 7.160 | 7.380 | 6.930 | 7.010 | 1,039,927 | -0.27(-3.71%) |
Oct 24, 2008 | 6.650 | 7.550 | 6.520 | 7.280 | 1,611,734 | -0.19(-2.54%) |
Oct 23, 2008 | 7.890 | 8.000 | 7.060 | 7.470 | 2,185,635 | -0.38(-4.84%) |
Oct 22, 2008 | 8.240 | 8.350 | 7.700 | 7.850 | 1,499,869 | -0.56(-6.66%) |
Oct 21, 2008 | 8.900 | 9.010 | 8.370 | 8.410 | 1,120,954 | -0.50(-5.61%) |
Oct 20, 2008 | 8.940 | 9.090 | 8.640 | 8.910 | 1,369,551 | +0.26(+3.01%) |
Oct 17, 2008 | 7.980 | 9.870 | 7.970 | 8.650 | 4,592,001 | +0.42(+5.10%) |
Oct 16, 2008 | 7.950 | 8.450 | 7.530 | 8.230 | 1,877,569 | +0.31(+3.91%) |
Oct 15, 2008 | 8.870 | 8.870 | 7.900 | 7.920 | 1,464,878 | -0.95(-10.71%) |
Oct 14, 2008 | 9.490 | 9.750 | 8.710 | 8.870 | 2,002,144 | +0.00(+0.00%) |
Oct 13, 2008 | 8.520 | 8.890 | 8.150 | 8.870 | 1,809,003 | +1.05(+13.43%) |
Oct 10, 2008 | 7.750 | 8.330 | 7.100 | 7.820 | 4,201,134 | -0.52(-6.24%) |
Oct 09, 2008 | 9.140 | 9.520 | 8.160 | 8.340 | 2,646,428 | -0.58(-6.50%) |
Oct 08, 2008 | 9.020 | 9.770 | 8.530 | 8.920 | 3,812,411 | -0.49(-5.21%) |
Oct 07, 2008 | 10.00 | 10.40 | 9.390 | 9.410 | 3,634,421 | -0.22(-2.28%) |
Oct 06, 2008 | 10.22 | 11.00 | 8.750 | 9.630 | 5,761,501 | -1.31(-11.97%) |
Oct 03, 2008 | 11.99 | 12.57 | 10.87 | 10.94 | 2,485,755 | -0.84(-7.13%) |
Oct 02, 2008 | 12.42 | 12.77 | 11.72 | 11.78 | 2,027,074 | -1.14(-8.82%) |
Oct 01, 2008 | 12.83 | 13.07 | 12.52 | 12.92 | 1,630,290 | +0.07(+0.54%) |
Sep 30, 2008 | 12.76 | 12.99 | 12.38 | 12.85 | 2,138,176 | +0.42(+3.38%) |
Sep 29, 2008 | 14.62 | 14.66 | 12.29 | 12.43 | 3,116,231 | -2.55(-17.02%) |
Sep 26, 2008 | 14.83 | 15.10 | 14.72 | 14.98 | 1,384,494 | -0.29(-1.90%) |
Sep 25, 2008 | 14.93 | 15.60 | 14.93 | 15.27 | 1,377,786 | +0.50(+3.39%) |
Sep 24, 2008 | 15.10 | 15.30 | 14.70 | 14.77 | 1,227,636 | -0.05(-0.34%) |
Sep 23, 2008 | 15.28 | 15.45 | 14.61 | 14.82 | 1,413,677 | -0.52(-3.39%) |
Sep 22, 2008 | 16.22 | 16.30 | 15.32 | 15.34 | 1,292,702 | -0.61(-3.82%) |
Sep 19, 2008 | 16.54 | 16.61 | 15.60 | 15.95 | 2,901,608 | +0.74(+4.87%) |
Sep 18, 2008 | 14.31 | 15.33 | 14.11 | 15.21 | 2,753,487 | +0.99(+6.96%) |
Sep 17, 2008 | 14.28 | 14.96 | 14.01 | 14.22 | 2,325,882 | -0.06(-0.42%) |
Sep 16, 2008 | 14.67 | 14.67 | 13.65 | 14.28 | 3,262,323 | -0.57(-3.84%) |
Sep 15, 2008 | 15.06 | 15.47 | 14.78 | 14.85 | 1,792,472 | -0.66(-4.26%) |
Sep 12, 2008 | 15.46 | 15.75 | 15.03 | 15.51 | 1,458,390 | +0.07(+0.45%) |
Sep 11, 2008 | 15.11 | 15.69 | 14.80 | 15.44 | 1,608,544 | +0.05(+0.32%) |
Sep 10, 2008 | 15.25 | 15.64 | 15.11 | 15.39 | 2,208,635 | +0.33(+2.19%) |
Sep 09, 2008 | 16.01 | 16.10 | 14.86 | 15.06 | 3,383,895 | -1.12(-6.92%) |
Sep 08, 2008 | 17.52 | 17.60 | 15.86 | 16.18 | 3,088,382 | -0.80(-4.71%) |
Sep 05, 2008 | 16.14 | 17.23 | 16.04 | 16.98 | 2,742,149 | +0.82(+5.07%) |
Sep 04, 2008 | 16.54 | 16.97 | 15.86 | 16.16 | 2,393,999 | -0.57(-3.41%) |
Sep 03, 2008 | 17.25 | 17.46 | 16.55 | 16.73 | 1,928,679 | -0.63(-3.63%) |
Sep 02, 2008 | 17.96 | 17.99 | 17.06 | 17.36 | 2,490,855 | -0.23(-1.31%) |
Aug 29, 2008 | 17.91 | 17.99 | 17.32 | 17.59 | 1,390,065 | -0.46(-2.55%) |
Aug 28, 2008 | 18.24 | 18.25 | 17.91 | 18.05 | 1,826,414 | +0.07(+0.39%) |
Aug 27, 2008 | 17.30 | 18.40 | 17.21 | 17.98 | 4,116,201 | +0.52(+2.98%) |
Aug 26, 2008 | 16.50 | 17.53 | 16.33 | 17.46 | 4,351,498 | +1.24(+7.64%) |
Aug 25, 2008 | 15.78 | 16.43 | 15.78 | 16.22 | 2,025,509 | +0.38(+2.40%) |
Aug 22, 2008 | 16.05 | 16.06 | 15.55 | 15.84 | 1,551,554 | -0.04(-0.25%) |
Aug 21, 2008 | 14.99 | 16.02 | 14.95 | 15.88 | 3,346,710 | +0.96(+6.43%) |
Aug 20, 2008 | 15.00 | 15.20 | 14.75 | 14.92 | 1,376,363 | +0.05(+0.34%) |
Aug 19, 2008 | 15.48 | 15.62 | 14.78 | 14.87 | 1,576,408 | -0.62(-4.00%) |
Aug 18, 2008 | 16.00 | 16.05 | 15.22 | 15.49 | 1,879,920 | -0.50(-3.13%) |
Aug 15, 2008 | 16.12 | 16.20 | 15.82 | 15.99 | 1,669,495 | -0.21(-1.30%) |
Aug 14, 2008 | 15.85 | 16.28 | 15.83 | 16.20 | 1,739,231 | +0.12(+0.75%) |
Aug 13, 2008 | 15.92 | 16.16 | 15.73 | 16.08 | 1,194,833 | +0.07(+0.44%) |
Aug 12, 2008 | 16.18 | 16.34 | 15.92 | 16.01 | 1,215,599 | -0.06(-0.37%) |
Aug 11, 2008 | 15.81 | 16.19 | 15.60 | 16.07 | 1,553,245 | +0.40(+2.55%) |
Aug 08, 2008 | 15.51 | 15.85 | 15.41 | 15.67 | 1,196,881 | +0.21(+1.36%) |
Aug 07, 2008 | 15.25 | 15.74 | 15.07 | 15.46 | 1,745,356 | +0.12(+0.78%) |
Aug 06, 2008 | 15.00 | 15.40 | 14.95 | 15.34 | 1,538,256 | +0.33(+2.20%) |
Aug 05, 2008 | 15.28 | 15.52 | 14.91 | 15.01 | 1,803,862 | -0.13(-0.86%) |
Aug 04, 2008 | 15.80 | 16.04 | 15.03 | 15.14 | 2,732,396 | -0.81(-5.08%) |