Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.598 | 4.092 | 3.289 | 3.956 | 4,425,354 | +0.42(+11.75%) |
Oct 30, 2008 | 5.030 | 5.214 | 3.357 | 3.540 | 5,699,371 | -1.47(-29.34%) |
Oct 29, 2008 | 5.688 | 6.007 | 5.011 | 5.011 | 1,236,853 | -0.66(-11.60%) |
Oct 28, 2008 | 5.988 | 6.249 | 5.610 | 5.668 | 1,174,784 | -0.25(-4.25%) |
Oct 27, 2008 | 6.723 | 6.742 | 5.910 | 5.920 | 472,791 | -0.74(-11.18%) |
Oct 24, 2008 | 6.965 | 6.974 | 6.510 | 6.665 | 606,223 | -0.70(-9.46%) |
Oct 23, 2008 | 8.038 | 8.396 | 7.206 | 7.361 | 642,468 | -0.63(-7.87%) |
Oct 22, 2008 | 8.561 | 8.909 | 7.932 | 7.990 | 370,327 | -0.76(-8.73%) |
Oct 21, 2008 | 8.725 | 9.112 | 8.638 | 8.754 | 403,651 | -0.11(-1.20%) |
Oct 20, 2008 | 9.035 | 9.170 | 8.802 | 8.860 | 913,869 | +0.02(+0.22%) |
Oct 17, 2008 | 8.706 | 10.02 | 8.483 | 8.841 | 432,560 | -0.10(-1.08%) |
Oct 16, 2008 | 8.793 | 9.199 | 8.493 | 8.938 | 914,413 | +0.23(+2.67%) |
Oct 15, 2008 | 9.325 | 10.10 | 8.686 | 8.706 | 454,659 | -1.22(-12.28%) |
Oct 14, 2008 | 10.30 | 10.46 | 9.789 | 9.924 | 749,336 | -0.05(-0.48%) |
Oct 13, 2008 | 9.344 | 9.992 | 9.219 | 9.973 | 757,948 | +0.97(+10.74%) |
Oct 10, 2008 | 8.706 | 9.247 | 7.883 | 9.005 | 1,272,479 | +0.13(+1.42%) |
Oct 09, 2008 | 9.770 | 10.18 | 8.851 | 8.880 | 828,763 | -0.75(-7.83%) |
Oct 08, 2008 | 9.915 | 10.14 | 9.238 | 9.634 | 1,549,154 | -0.53(-5.23%) |
Oct 07, 2008 | 11.03 | 11.26 | 10.07 | 10.17 | 648,626 | -0.74(-6.74%) |
Oct 06, 2008 | 11.61 | 11.61 | 10.43 | 10.90 | 837,091 | -0.92(-7.77%) |
Oct 03, 2008 | 12.22 | 12.57 | 11.81 | 11.82 | 399,291 | -0.22(-1.85%) |
Oct 02, 2008 | 12.67 | 12.82 | 12.00 | 12.04 | 408,168 | -0.73(-5.68%) |
Oct 01, 2008 | 12.84 | 13.19 | 12.62 | 12.77 | 406,411 | -0.13(-0.97%) |
Sep 30, 2008 | 12.57 | 13.11 | 12.29 | 12.89 | 1,070,179 | +0.27(+2.15%) |
Sep 29, 2008 | 13.71 | 13.85 | 12.62 | 12.62 | 339,518 | -1.23(-8.87%) |
Sep 26, 2008 | 13.55 | 13.89 | 13.35 | 13.85 | 428,358 | +0.07(+0.49%) |
Sep 25, 2008 | 13.66 | 14.03 | 13.56 | 13.78 | 401,477 | +0.18(+1.35%) |
Sep 24, 2008 | 13.93 | 14.08 | 13.44 | 13.60 | 716,205 | -0.24(-1.75%) |
Sep 23, 2008 | 14.49 | 14.71 | 13.72 | 13.84 | 550,289 | -0.61(-4.22%) |
Sep 22, 2008 | 15.05 | 15.36 | 14.36 | 14.45 | 433,323 | -0.74(-4.84%) |
Sep 19, 2008 | 14.69 | 15.32 | 14.36 | 15.19 | 1,802,825 | +1.11(+7.90%) |
Sep 18, 2008 | 13.65 | 14.35 | 12.79 | 14.07 | 1,381,337 | +0.69(+5.13%) |
Sep 17, 2008 | 14.12 | 14.26 | 13.36 | 13.39 | 1,327,601 | -0.87(-6.11%) |
Sep 16, 2008 | 14.19 | 14.46 | 13.80 | 14.26 | 673,004 | -0.15(-1.07%) |
Sep 15, 2008 | 14.90 | 14.90 | 14.04 | 14.41 | 1,088,307 | -0.36(-2.42%) |
Sep 12, 2008 | 15.39 | 15.55 | 14.59 | 14.77 | 911,524 | -0.70(-4.50%) |
Sep 11, 2008 | 15.55 | 15.55 | 15.17 | 15.47 | 482,652 | -0.11(-0.68%) |
Sep 10, 2008 | 15.38 | 15.94 | 15.26 | 15.57 | 632,219 | +0.23(+1.51%) |
Sep 09, 2008 | 16.23 | 16.23 | 15.34 | 15.34 | 980,256 | -0.90(-5.54%) |
Sep 08, 2008 | 15.96 | 16.66 | 15.55 | 16.24 | 756,277 | +0.76(+4.94%) |
Sep 05, 2008 | 15.51 | 15.62 | 14.99 | 15.48 | 805,391 | -0.27(-1.72%) |
Sep 04, 2008 | 16.21 | 16.34 | 15.53 | 15.75 | 758,705 | -0.61(-3.73%) |
Sep 03, 2008 | 16.09 | 16.56 | 15.96 | 16.36 | 1,671,307 | +0.27(+1.68%) |
Sep 02, 2008 | 14.91 | 16.17 | 14.91 | 16.09 | 2,505,890 | +1.15(+7.71%) |
Aug 29, 2008 | 15.33 | 15.40 | 14.94 | 14.94 | 1,264,729 | -0.42(-2.71%) |
Aug 28, 2008 | 14.27 | 15.43 | 14.21 | 15.35 | 820,703 | +1.08(+7.59%) |
Aug 27, 2008 | 13.93 | 14.51 | 13.64 | 14.27 | 363,462 | +0.31(+2.22%) |
Aug 26, 2008 | 13.94 | 14.03 | 13.85 | 13.96 | 353,096 | +0.02(+0.14%) |
Aug 25, 2008 | 14.27 | 14.50 | 13.86 | 13.94 | 304,989 | -0.38(-2.63%) |
Aug 22, 2008 | 14.09 | 14.38 | 13.86 | 14.32 | 277,839 | +0.25(+1.79%) |
Aug 21, 2008 | 14.37 | 14.37 | 13.78 | 14.06 | 272,519 | -0.43(-2.94%) |
Aug 20, 2008 | 14.64 | 14.72 | 14.31 | 14.49 | 261,548 | -0.13(-0.86%) |
Aug 19, 2008 | 14.34 | 14.88 | 14.13 | 14.62 | 704,543 | +0.20(+1.41%) |
Aug 18, 2008 | 14.79 | 14.80 | 14.27 | 14.41 | 413,945 | -0.35(-2.36%) |
Aug 15, 2008 | 15.16 | 15.16 | 14.59 | 14.76 | 489,213 | -0.30(-1.99%) |
Aug 14, 2008 | 14.48 | 15.12 | 14.32 | 15.06 | 597,572 | +0.47(+3.25%) |
Aug 13, 2008 | 14.47 | 14.64 | 14.17 | 14.59 | 561,061 | +0.12(+0.80%) |
Aug 12, 2008 | 14.15 | 14.69 | 13.86 | 14.47 | 775,411 | +0.25(+1.77%) |
Aug 11, 2008 | 13.99 | 14.27 | 13.67 | 14.22 | 373,196 | +0.23(+1.66%) |
Aug 08, 2008 | 13.63 | 14.05 | 13.52 | 13.99 | 636,272 | +0.40(+2.92%) |
Aug 07, 2008 | 13.49 | 13.78 | 13.49 | 13.59 | 410,122 | +0.00(+0.00%) |
Aug 06, 2008 | 13.50 | 13.90 | 13.45 | 13.59 | 492,534 | +0.15(+1.08%) |
Aug 05, 2008 | 13.17 | 13.60 | 12.86 | 13.45 | 703,656 | +0.34(+2.58%) |
Aug 04, 2008 | 13.46 | 13.46 | 12.96 | 13.11 | 625,237 | -0.30(-2.24%) |