Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 10.07 | 10.57 | 10.03 | 10.44 | 117,912 | +0.58(+5.87%) |
Oct 30, 2008 | 9.893 | 9.999 | 9.387 | 9.860 | 157,228 | +0.74(+8.11%) |
Oct 29, 2008 | 9.237 | 9.643 | 8.764 | 9.120 | 154,599 | -0.11(-1.15%) |
Oct 28, 2008 | 8.541 | 9.343 | 8.068 | 9.226 | 213,533 | +0.93(+11.20%) |
Oct 27, 2008 | 8.157 | 8.853 | 8.141 | 8.296 | 205,766 | -0.81(-8.86%) |
Oct 24, 2008 | 9.270 | 9.348 | 8.814 | 9.103 | 182,798 | -1.47(-13.89%) |
Oct 23, 2008 | 10.46 | 10.79 | 9.994 | 10.57 | 175,017 | +0.64(+6.44%) |
Oct 22, 2008 | 10.33 | 10.69 | 9.927 | 9.932 | 114,959 | -1.06(-9.67%) |
Oct 21, 2008 | 11.57 | 11.66 | 11.00 | 11.00 | 107,728 | -1.29(-10.51%) |
Oct 20, 2008 | 11.45 | 12.30 | 11.45 | 12.29 | 113,579 | +1.21(+10.95%) |
Oct 17, 2008 | 10.73 | 11.77 | 10.70 | 11.07 | 123,674 | +0.09(+0.86%) |
Oct 16, 2008 | 10.44 | 11.05 | 9.999 | 10.98 | 191,786 | +0.59(+5.68%) |
Oct 15, 2008 | 11.36 | 11.36 | 10.38 | 10.39 | 66,347 | -1.30(-11.10%) |
Oct 14, 2008 | 13.47 | 13.47 | 11.35 | 11.69 | 214,157 | -1.39(-10.64%) |
Oct 13, 2008 | 11.41 | 13.08 | 11.41 | 13.08 | 183,364 | +2.22(+20.45%) |
Oct 10, 2008 | 10.92 | 11.02 | 9.804 | 10.86 | 257,707 | -0.29(-2.60%) |
Oct 09, 2008 | 12.38 | 12.38 | 11.13 | 11.15 | 151,885 | -1.05(-8.62%) |
Oct 08, 2008 | 11.87 | 12.79 | 11.69 | 12.20 | 146,410 | +0.22(+1.86%) |
Oct 07, 2008 | 12.71 | 12.71 | 11.87 | 11.97 | 44,765 | -0.67(-5.32%) |
Oct 06, 2008 | 12.24 | 12.65 | 11.70 | 12.65 | 96,431 | -0.33(-2.53%) |
Oct 03, 2008 | 13.24 | 13.74 | 12.98 | 12.98 | 63,205 | +0.22(+1.70%) |
Oct 02, 2008 | 13.24 | 13.45 | 12.70 | 12.76 | 70,227 | +0.17(+1.37%) |
Oct 01, 2008 | 12.24 | 12.69 | 12.14 | 12.59 | 62,849 | +0.22(+1.80%) |
Sep 30, 2008 | 12.09 | 12.40 | 12.05 | 12.36 | 42,193 | +1.15(+10.27%) |
Sep 29, 2008 | 12.53 | 12.53 | 11.21 | 11.21 | 96,330 | -1.65(-12.81%) |
Sep 26, 2008 | 12.77 | 12.99 | 12.64 | 12.86 | 0 | -0.16(-1.24%) |
Sep 25, 2008 | 12.83 | 13.19 | 12.71 | 13.02 | 75,212 | +0.17(+1.30%) |
Sep 24, 2008 | 12.80 | 13.05 | 12.73 | 12.85 | 74,222 | -0.20(-1.53%) |
Sep 23, 2008 | 13.20 | 13.45 | 13.05 | 13.05 | 34,733 | -0.07(-0.55%) |
Sep 22, 2008 | 13.99 | 13.99 | 13.13 | 13.13 | 58,055 | -0.86(-6.16%) |
Sep 19, 2008 | 13.75 | 14.19 | 13.58 | 13.99 | 0 | +1.00(+7.71%) |
Sep 18, 2008 | 12.13 | 12.99 | 11.71 | 12.99 | 144,893 | +0.74(+6.04%) |
Sep 17, 2008 | 12.74 | 12.86 | 12.06 | 12.25 | 130,212 | -1.32(-9.72%) |
Sep 16, 2008 | 12.95 | 13.57 | 12.74 | 13.57 | 63,894 | -0.07(-0.49%) |
Sep 15, 2008 | 13.91 | 14.17 | 13.52 | 13.63 | 70,110 | -0.80(-5.55%) |
Sep 12, 2008 | 14.11 | 14.47 | 14.02 | 14.43 | 44,554 | +0.16(+1.13%) |
Sep 11, 2008 | 14.24 | 14.32 | 13.96 | 14.27 | 111,281 | -1.07(-6.96%) |
Sep 10, 2008 | 15.27 | 15.55 | 15.15 | 15.34 | 45,336 | +0.32(+2.11%) |
Sep 09, 2008 | 15.69 | 15.69 | 15.01 | 15.02 | 59,234 | -0.75(-4.73%) |
Sep 08, 2008 | 15.86 | 16.31 | 15.49 | 15.77 | 53,191 | +0.23(+1.46%) |
Sep 05, 2008 | 15.49 | 15.55 | 15.09 | 15.54 | 0 | -0.60(-3.69%) |
Sep 04, 2008 | 16.68 | 16.68 | 15.98 | 16.14 | 83,932 | -1.05(-6.12%) |
Sep 03, 2008 | 17.64 | 17.64 | 17.17 | 17.19 | 71,729 | -0.60(-3.35%) |
Sep 02, 2008 | 17.88 | 18.18 | 17.66 | 17.78 | 107,730 | +0.37(+2.11%) |
Aug 29, 2008 | 17.50 | 17.68 | 17.42 | 17.42 | 0 | +0.12(+0.71%) |
Aug 28, 2008 | 17.27 | 17.41 | 17.02 | 17.29 | 66,118 | -0.53(-2.97%) |
Aug 27, 2008 | 17.36 | 17.93 | 17.31 | 17.82 | 54,750 | +0.87(+5.15%) |
Aug 26, 2008 | 16.83 | 16.97 | 16.70 | 16.95 | 41,787 | +0.20(+1.20%) |
Aug 25, 2008 | 17.04 | 17.14 | 16.75 | 16.75 | 52,746 | +0.11(+0.67%) |
Aug 22, 2008 | 16.47 | 16.70 | 16.47 | 16.64 | 31,115 | +0.23(+1.39%) |
Aug 21, 2008 | 16.64 | 16.64 | 16.25 | 16.41 | 46,630 | -0.42(-2.51%) |
Aug 20, 2008 | 16.68 | 16.87 | 16.58 | 16.83 | 111,200 | +0.45(+2.75%) |
Aug 19, 2008 | 16.37 | 16.43 | 16.23 | 16.38 | 69,316 | +0.01(+0.03%) |
Aug 18, 2008 | 16.94 | 16.94 | 16.35 | 16.38 | 101,932 | -0.70(-4.11%) |
Aug 15, 2008 | 17.36 | 17.37 | 17.08 | 17.08 | 0 | -0.38(-2.17%) |
Aug 14, 2008 | 17.49 | 17.51 | 17.13 | 17.46 | 114,388 | +0.22(+1.26%) |
Aug 13, 2008 | 17.29 | 17.29 | 16.97 | 17.24 | 95,085 | -0.28(-1.62%) |
Aug 12, 2008 | 17.77 | 17.77 | 17.51 | 17.52 | 106,490 | -0.24(-1.35%) |
Aug 11, 2008 | 17.78 | 17.91 | 17.62 | 17.76 | 93,119 | -0.33(-1.81%) |
Aug 08, 2008 | 17.73 | 18.15 | 17.51 | 18.09 | 85,199 | +0.37(+2.10%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.69 | 17.72 | 153,871 | -0.97(-5.21%) |
Aug 06, 2008 | 18.32 | 18.74 | 18.25 | 18.69 | 73,210 | +0.33(+1.82%) |
Aug 05, 2008 | 18.08 | 18.41 | 18.07 | 18.36 | 71,255 | +0.12(+0.64%) |
Aug 04, 2008 | 18.52 | 18.61 | 18.13 | 18.24 | 62,237 | -0.37(-1.97%) |