Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.17 | 11.17 | 10.68 | 10.97 | 99,269 | -0.34(-3.01%) |
Oct 30, 2008 | 11.23 | 11.53 | 10.96 | 11.31 | 133,984 | +1.00(+9.69%) |
Oct 29, 2008 | 9.755 | 10.81 | 9.535 | 10.31 | 165,117 | +0.66(+6.82%) |
Oct 28, 2008 | 8.450 | 9.668 | 8.381 | 9.651 | 233,333 | +1.67(+20.98%) |
Oct 27, 2008 | 8.023 | 8.467 | 7.682 | 7.977 | 285,695 | -0.68(-7.87%) |
Oct 24, 2008 | 8.808 | 9.460 | 8.467 | 8.658 | 0 | -1.70(-16.39%) |
Oct 23, 2008 | 11.36 | 11.37 | 10.02 | 10.35 | 211,386 | -1.04(-9.16%) |
Oct 22, 2008 | 11.60 | 11.82 | 11.11 | 11.40 | 123,067 | -0.64(-5.32%) |
Oct 21, 2008 | 11.84 | 12.16 | 11.72 | 12.04 | 71,752 | -0.23(-1.84%) |
Oct 20, 2008 | 11.72 | 12.41 | 11.68 | 12.27 | 121,704 | +0.18(+1.48%) |
Oct 17, 2008 | 12.15 | 12.30 | 11.71 | 12.09 | 0 | -0.55(-4.38%) |
Oct 16, 2008 | 12.36 | 12.73 | 11.98 | 12.64 | 158,315 | +0.14(+1.15%) |
Oct 15, 2008 | 13.35 | 13.35 | 12.18 | 12.50 | 140,510 | -1.30(-9.45%) |
Oct 14, 2008 | 14.12 | 15.38 | 13.46 | 13.80 | 119,446 | -0.80(-5.49%) |
Oct 13, 2008 | 13.36 | 15.12 | 12.99 | 14.60 | 198,619 | +1.85(+14.48%) |
Oct 10, 2008 | 11.54 | 12.99 | 9.899 | 12.76 | 0 | +0.05(+0.36%) |
Oct 09, 2008 | 13.54 | 13.68 | 12.41 | 12.71 | 182,286 | -0.42(-3.17%) |
Oct 08, 2008 | 12.34 | 13.28 | 12.01 | 13.13 | 522,939 | +0.32(+2.52%) |
Oct 07, 2008 | 15.01 | 15.21 | 12.70 | 12.80 | 420,637 | -2.31(-15.31%) |
Oct 06, 2008 | 15.39 | 15.50 | 13.79 | 15.12 | 610,870 | -1.20(-7.36%) |
Oct 03, 2008 | 16.35 | 17.11 | 16.17 | 16.32 | 0 | -0.01(-0.04%) |
Oct 02, 2008 | 17.29 | 17.29 | 16.16 | 16.32 | 152,501 | -1.08(-6.20%) |
Oct 01, 2008 | 17.59 | 17.60 | 16.91 | 17.40 | 102,138 | -0.31(-1.76%) |
Sep 30, 2008 | 17.37 | 17.89 | 17.13 | 17.71 | 110,877 | +0.83(+4.92%) |
Sep 29, 2008 | 19.02 | 19.16 | 16.72 | 16.88 | 271,471 | -2.76(-14.05%) |
Sep 26, 2008 | 19.82 | 19.82 | 19.46 | 19.64 | 0 | -0.84(-4.09%) |
Sep 25, 2008 | 19.52 | 20.48 | 19.52 | 20.48 | 90,932 | +0.91(+4.66%) |
Sep 24, 2008 | 19.46 | 19.62 | 19.42 | 19.57 | 98,478 | +0.38(+1.96%) |
Sep 23, 2008 | 19.51 | 19.60 | 18.90 | 19.19 | 224,341 | -0.32(-1.63%) |
Sep 22, 2008 | 20.06 | 20.06 | 19.36 | 19.51 | 158,908 | -0.47(-2.37%) |
Sep 19, 2008 | 19.34 | 20.63 | 18.83 | 19.98 | 0 | +2.52(+14.45%) |
Sep 18, 2008 | 15.84 | 17.46 | 15.84 | 17.46 | 271,516 | +1.50(+9.40%) |
Sep 17, 2008 | 16.74 | 16.74 | 15.95 | 15.96 | 414,047 | -1.83(-10.29%) |
Sep 16, 2008 | 17.60 | 17.89 | 17.16 | 17.79 | 418,610 | -1.17(-6.17%) |
Sep 15, 2008 | 19.31 | 19.76 | 18.76 | 18.96 | 232,363 | -1.65(-8.00%) |
Sep 12, 2008 | 20.11 | 20.78 | 20.08 | 20.61 | 0 | +0.76(+3.84%) |
Sep 11, 2008 | 19.39 | 19.92 | 19.39 | 19.84 | 288,245 | -0.47(-2.33%) |
Sep 10, 2008 | 19.60 | 20.38 | 19.47 | 20.32 | 275,108 | +0.72(+3.68%) |
Sep 09, 2008 | 21.18 | 21.30 | 19.19 | 19.60 | 443,089 | -2.18(-10.02%) |
Sep 08, 2008 | 22.51 | 22.51 | 21.37 | 21.78 | 249,676 | -0.39(-1.77%) |
Sep 05, 2008 | 22.00 | 22.22 | 21.73 | 22.17 | 0 | +0.01(+0.03%) |
Sep 04, 2008 | 23.02 | 23.02 | 22.08 | 22.16 | 237,278 | -1.07(-4.62%) |
Sep 03, 2008 | 23.41 | 23.57 | 23.20 | 23.24 | 177,889 | -0.69(-2.87%) |
Sep 02, 2008 | 23.79 | 24.09 | 23.77 | 23.92 | 156,127 | +0.18(+0.75%) |
Aug 29, 2008 | 23.77 | 23.79 | 23.55 | 23.75 | 0 | +0.16(+0.69%) |
Aug 28, 2008 | 23.58 | 23.79 | 23.53 | 23.58 | 192,733 | +0.42(+1.82%) |
Aug 27, 2008 | 22.83 | 23.23 | 22.42 | 23.16 | 237,715 | -0.01(-0.03%) |
Aug 26, 2008 | 23.10 | 23.32 | 23.00 | 23.17 | 165,715 | -0.40(-1.69%) |
Aug 25, 2008 | 23.80 | 23.80 | 23.32 | 23.57 | 131,444 | -0.52(-2.16%) |
Aug 22, 2008 | 24.35 | 24.53 | 23.95 | 24.09 | 0 | -0.18(-0.74%) |
Aug 21, 2008 | 23.94 | 24.27 | 23.70 | 24.27 | 127,899 | +0.36(+1.52%) |
Aug 20, 2008 | 23.50 | 23.90 | 23.50 | 23.90 | 195,800 | +0.46(+1.94%) |
Aug 19, 2008 | 24.06 | 24.06 | 23.24 | 23.45 | 253,302 | -0.99(-4.04%) |
Aug 18, 2008 | 24.65 | 24.68 | 24.39 | 24.43 | 108,826 | -0.53(-2.10%) |
Aug 15, 2008 | 24.92 | 25.11 | 24.82 | 24.96 | 0 | +0.08(+0.32%) |
Aug 14, 2008 | 25.14 | 25.27 | 24.82 | 24.88 | 115,943 | -0.27(-1.06%) |
Aug 13, 2008 | 25.15 | 25.40 | 24.86 | 25.14 | 111,522 | -0.02(-0.09%) |
Aug 12, 2008 | 25.32 | 25.57 | 25.05 | 25.17 | 206,897 | +0.44(+1.77%) |
Aug 11, 2008 | 25.11 | 25.41 | 24.69 | 24.73 | 265,125 | -0.38(-1.52%) |
Aug 08, 2008 | 25.12 | 25.25 | 24.89 | 25.11 | 190,034 | -0.99(-3.78%) |
Aug 07, 2008 | 26.33 | 26.49 | 25.99 | 26.09 | 121,331 | -0.08(-0.31%) |
Aug 06, 2008 | 26.20 | 26.44 | 26.08 | 26.18 | 217,642 | -0.05(-0.20%) |
Aug 05, 2008 | 26.68 | 26.68 | 26.06 | 26.23 | 220,856 | -0.67(-2.49%) |
Aug 04, 2008 | 27.42 | 27.48 | 26.85 | 26.90 | 164,942 | -0.76(-2.73%) |