Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.800 | 10.20 | 9.300 | 9.700 | 1,362,927 | -0.10(-1.02%) |
Oct 30, 2008 | 10.00 | 10.00 | 9.410 | 9.800 | 312,206 | +0.40(+4.26%) |
Oct 29, 2008 | 10.00 | 10.20 | 9.200 | 9.400 | 270,708 | -0.60(-6.00%) |
Oct 28, 2008 | 10.40 | 11.00 | 9.400 | 10.00 | 205,195 | +1.00(+11.11%) |
Oct 27, 2008 | 10.20 | 10.40 | 9.000 | 9.000 | 297,274 | -0.82(-8.35%) |
Oct 24, 2008 | 10.00 | 10.58 | 9.800 | 9.820 | 452,216 | -1.18(-10.73%) |
Oct 23, 2008 | 12.20 | 12.60 | 10.50 | 11.00 | 399,423 | +0.00(+0.00%) |
Oct 22, 2008 | 13.00 | 13.00 | 10.40 | 11.00 | 540,539 | -1.60(-12.70%) |
Oct 21, 2008 | 14.60 | 14.60 | 12.40 | 12.60 | 347,893 | -2.00(-13.70%) |
Oct 20, 2008 | 15.40 | 15.60 | 13.60 | 14.60 | 194,062 | +0.40(+2.82%) |
Oct 17, 2008 | 15.00 | 15.60 | 14.20 | 14.20 | 223,296 | -1.40(-8.97%) |
Oct 16, 2008 | 16.00 | 17.20 | 14.60 | 15.60 | 288,958 | -0.20(-1.27%) |
Oct 15, 2008 | 16.80 | 17.20 | 13.62 | 15.80 | 382,652 | -1.40(-8.14%) |
Oct 14, 2008 | 15.40 | 17.20 | 14.00 | 17.20 | 598,635 | +3.80(+28.36%) |
Oct 13, 2008 | 15.60 | 15.60 | 12.60 | 13.40 | 557,040 | +2.40(+21.82%) |
Oct 10, 2008 | 10.20 | 12.00 | 9.600 | 11.00 | 808,575 | +0.60(+5.77%) |
Oct 09, 2008 | 14.20 | 14.20 | 10.00 | 10.40 | 627,605 | -3.40(-24.64%) |
Oct 08, 2008 | 15.40 | 15.60 | 13.00 | 13.80 | 389,985 | -1.20(-8.00%) |
Oct 07, 2008 | 17.20 | 18.00 | 14.80 | 15.00 | 326,543 | -2.20(-12.79%) |
Oct 06, 2008 | 17.00 | 18.40 | 16.00 | 17.20 | 257,415 | +0.00(+0.00%) |
Oct 03, 2008 | 18.80 | 19.60 | 16.80 | 17.20 | 0 | -0.60(-3.37%) |
Oct 02, 2008 | 20.00 | 20.00 | 17.80 | 17.80 | 231,814 | -1.20(-6.32%) |
Oct 01, 2008 | 17.40 | 19.20 | 16.40 | 19.00 | 236,498 | +2.20(+13.10%) |
Sep 30, 2008 | 17.40 | 18.36 | 16.20 | 16.80 | 226,039 | +0.60(+3.70%) |
Sep 29, 2008 | 18.60 | 18.80 | 15.80 | 16.20 | 302,098 | -2.00(-10.99%) |
Sep 26, 2008 | 18.00 | 18.40 | 16.80 | 18.20 | 0 | -0.20(-1.09%) |
Sep 25, 2008 | 18.60 | 19.00 | 18.20 | 18.40 | 407,827 | -0.80(-4.17%) |
Sep 24, 2008 | 20.00 | 20.20 | 19.20 | 19.20 | 349,516 | +0.10(+0.51%) |
Sep 23, 2008 | 20.00 | 20.00 | 19.00 | 19.10 | 383,579 | -0.50(-2.54%) |
Sep 22, 2008 | 20.80 | 20.80 | 19.60 | 19.60 | 166,343 | -1.00(-4.85%) |
Sep 19, 2008 | 21.40 | 21.60 | 19.60 | 20.60 | 0 | +0.60(+3.00%) |
Sep 18, 2008 | 19.80 | 20.20 | 19.00 | 20.00 | 254,197 | +1.40(+7.53%) |
Sep 17, 2008 | 20.00 | 20.00 | 18.60 | 18.60 | 416,391 | -1.20(-6.06%) |
Sep 16, 2008 | 19.80 | 20.60 | 19.00 | 19.80 | 324,054 | -0.20(-1.00%) |
Sep 15, 2008 | 19.60 | 22.00 | 19.00 | 20.00 | 247,634 | +0.20(+1.01%) |
Sep 12, 2008 | 20.00 | 20.60 | 19.60 | 19.80 | 368,319 | +0.20(+1.02%) |
Sep 11, 2008 | 20.40 | 20.40 | 18.20 | 19.60 | 543,898 | -0.40(-2.00%) |
Sep 10, 2008 | 22.00 | 22.00 | 20.00 | 20.00 | 531,695 | -2.00(-9.09%) |
Sep 09, 2008 | 22.00 | 22.20 | 21.20 | 22.00 | 301,137 | +0.00(+0.00%) |
Sep 08, 2008 | 22.80 | 23.00 | 21.40 | 22.00 | 272,006 | -0.20(-0.90%) |
Sep 05, 2008 | 23.20 | 23.40 | 21.40 | 22.20 | 0 | -1.20(-5.13%) |
Sep 04, 2008 | 23.80 | 24.40 | 23.00 | 23.40 | 275,964 | -0.60(-2.50%) |
Sep 03, 2008 | 24.60 | 24.60 | 23.80 | 24.00 | 134,168 | -0.20(-0.83%) |
Sep 02, 2008 | 24.80 | 24.80 | 24.20 | 24.20 | 134,673 | +0.00(+0.00%) |
Aug 29, 2008 | 24.20 | 24.40 | 23.60 | 24.20 | 0 | +0.20(+0.83%) |
Aug 28, 2008 | 24.00 | 24.40 | 23.80 | 24.00 | 110,462 | +0.00(+0.00%) |
Aug 27, 2008 | 24.00 | 24.20 | 23.60 | 24.00 | 95,364 | -0.20(-0.83%) |
Aug 26, 2008 | 24.00 | 24.40 | 23.80 | 24.20 | 110,396 | +0.40(+1.68%) |
Aug 25, 2008 | 24.40 | 24.60 | 23.80 | 23.80 | 104,791 | -0.40(-1.65%) |
Aug 22, 2008 | 24.20 | 24.80 | 24.00 | 24.20 | 0 | +0.20(+0.83%) |
Aug 21, 2008 | 24.80 | 24.80 | 23.80 | 24.00 | 171,927 | -0.60(-2.44%) |
Aug 20, 2008 | 25.00 | 25.20 | 24.20 | 24.60 | 220,053 | -0.40(-1.60%) |
Aug 19, 2008 | 25.20 | 25.60 | 24.80 | 25.00 | 156,525 | -0.60(-2.34%) |
Aug 18, 2008 | 24.80 | 26.00 | 24.80 | 25.60 | 370,196 | +0.20(+0.79%) |
Aug 15, 2008 | 25.60 | 26.00 | 24.80 | 25.40 | 0 | +0.40(+1.60%) |
Aug 14, 2008 | 26.00 | 26.20 | 25.00 | 25.00 | 263,934 | -0.80(-3.10%) |
Aug 13, 2008 | 26.80 | 26.90 | 25.60 | 25.80 | 348,899 | +0.20(+0.78%) |
Aug 12, 2008 | 26.40 | 26.80 | 25.60 | 25.60 | 190,243 | -1.00(-3.76%) |
Aug 11, 2008 | 26.00 | 26.80 | 25.80 | 26.60 | 226,609 | -0.20(-0.75%) |
Aug 08, 2008 | 26.40 | 26.80 | 25.80 | 26.80 | 193,269 | +0.60(+2.29%) |
Aug 07, 2008 | 25.80 | 26.20 | 25.60 | 26.20 | 142,298 | +0.60(+2.34%) |
Aug 06, 2008 | 26.60 | 26.60 | 25.40 | 25.60 | 254,548 | -1.00(-3.76%) |
Aug 05, 2008 | 26.60 | 27.00 | 26.00 | 26.60 | 279,275 | +0.20(+0.76%) |
Aug 04, 2008 | 25.80 | 26.60 | 25.00 | 26.40 | 136,328 | +0.00(+0.00%) |