Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.810 | 8.910 | 7.500 | 8.520 | 408,117 | +0.64(+8.12%) |
Oct 30, 2008 | 7.100 | 8.070 | 6.920 | 7.880 | 593,379 | +1.15(+17.09%) |
Oct 29, 2008 | 6.590 | 7.150 | 6.450 | 6.730 | 462,862 | +0.32(+4.99%) |
Oct 28, 2008 | 6.090 | 6.410 | 5.580 | 6.410 | 430,159 | +0.46(+7.73%) |
Oct 27, 2008 | 6.250 | 6.480 | 5.900 | 5.950 | 258,801 | -0.39(-6.15%) |
Oct 24, 2008 | 6.220 | 6.700 | 6.220 | 6.340 | 289,751 | -0.80(-11.20%) |
Oct 23, 2008 | 7.510 | 7.850 | 6.870 | 7.140 | 427,678 | -0.48(-6.30%) |
Oct 22, 2008 | 8.500 | 8.580 | 7.360 | 7.620 | 371,108 | -1.12(-12.81%) |
Oct 21, 2008 | 9.080 | 9.350 | 8.430 | 8.740 | 329,328 | -0.35(-3.85%) |
Oct 20, 2008 | 8.990 | 9.250 | 8.540 | 9.090 | 362,244 | +0.27(+3.06%) |
Oct 17, 2008 | 8.540 | 9.180 | 8.120 | 8.820 | 363,592 | +0.20(+2.32%) |
Oct 16, 2008 | 8.700 | 8.760 | 7.700 | 8.620 | 428,022 | +0.39(+4.74%) |
Oct 15, 2008 | 10.57 | 10.62 | 8.230 | 8.230 | 650,930 | -2.52(-23.44%) |
Oct 14, 2008 | 10.98 | 11.20 | 10.40 | 10.75 | 661,000 | +0.84(+8.48%) |
Oct 13, 2008 | 8.750 | 9.910 | 8.660 | 9.910 | 647,742 | +1.46(+17.28%) |
Oct 10, 2008 | 8.510 | 8.880 | 7.840 | 8.450 | 778,148 | -0.43(-4.84%) |
Oct 09, 2008 | 9.260 | 10.49 | 8.880 | 8.880 | 644,695 | -0.34(-3.69%) |
Oct 08, 2008 | 9.750 | 10.50 | 8.600 | 9.220 | 693,377 | -0.63(-6.40%) |
Oct 07, 2008 | 10.71 | 11.08 | 9.770 | 9.850 | 357,222 | -0.90(-8.37%) |
Oct 06, 2008 | 12.51 | 12.51 | 10.01 | 10.75 | 756,975 | -2.21(-17.05%) |
Oct 03, 2008 | 14.52 | 14.91 | 12.90 | 12.96 | 495,948 | -1.36(-9.50%) |
Oct 02, 2008 | 16.19 | 16.19 | 14.30 | 14.32 | 374,392 | -2.04(-12.47%) |
Oct 01, 2008 | 16.63 | 16.66 | 15.60 | 16.36 | 404,359 | -0.35(-2.09%) |
Sep 30, 2008 | 15.11 | 17.41 | 15.05 | 16.71 | 277,083 | +1.70(+11.33%) |
Sep 29, 2008 | 18.16 | 18.16 | 14.91 | 15.01 | 388,616 | -3.02(-16.75%) |
Sep 26, 2008 | 16.78 | 18.18 | 16.55 | 18.03 | 0 | +0.78(+4.52%) |
Sep 25, 2008 | 18.50 | 18.79 | 17.24 | 17.25 | 194,201 | -0.92(-5.06%) |
Sep 24, 2008 | 18.96 | 19.07 | 18.17 | 18.17 | 111,414 | -0.80(-4.22%) |
Sep 23, 2008 | 19.60 | 19.82 | 18.91 | 18.97 | 188,227 | -0.66(-3.36%) |
Sep 22, 2008 | 20.00 | 20.99 | 19.63 | 19.63 | 192,756 | -0.26(-1.31%) |
Sep 19, 2008 | 19.55 | 21.50 | 18.35 | 19.89 | 0 | +2.43(+13.92%) |
Sep 18, 2008 | 16.60 | 18.31 | 15.76 | 17.46 | 671,424 | +0.97(+5.88%) |
Sep 17, 2008 | 17.91 | 18.00 | 16.02 | 16.49 | 383,013 | -1.52(-8.44%) |
Sep 16, 2008 | 16.47 | 18.08 | 14.73 | 18.01 | 583,497 | +1.53(+9.28%) |
Sep 15, 2008 | 18.49 | 18.49 | 16.16 | 16.48 | 421,500 | -2.04(-11.02%) |
Sep 12, 2008 | 19.18 | 19.48 | 18.38 | 18.52 | 241,910 | -0.64(-3.34%) |
Sep 11, 2008 | 19.06 | 19.90 | 18.65 | 19.16 | 299,180 | -0.28(-1.44%) |
Sep 10, 2008 | 18.06 | 19.75 | 18.00 | 19.44 | 386,134 | +1.54(+8.60%) |
Sep 09, 2008 | 21.43 | 21.45 | 17.41 | 17.90 | 857,965 | -3.35(-15.76%) |
Sep 08, 2008 | 21.25 | 21.75 | 21.13 | 21.25 | 249,859 | +0.18(+0.85%) |
Sep 05, 2008 | 20.43 | 21.17 | 20.26 | 21.07 | 0 | +0.57(+2.78%) |
Sep 04, 2008 | 21.62 | 21.90 | 20.16 | 20.50 | 288,711 | -1.23(-5.66%) |
Sep 03, 2008 | 22.50 | 22.75 | 21.61 | 21.73 | 242,333 | -0.87(-3.85%) |
Sep 02, 2008 | 24.34 | 24.75 | 22.50 | 22.60 | 583,968 | -1.99(-8.09%) |
Aug 29, 2008 | 24.59 | 24.99 | 24.10 | 24.59 | 112,077 | -0.27(-1.09%) |
Aug 28, 2008 | 24.65 | 25.05 | 24.23 | 24.86 | 267,629 | +0.20(+0.81%) |
Aug 27, 2008 | 24.18 | 24.88 | 23.66 | 24.66 | 139,405 | +0.39(+1.61%) |
Aug 26, 2008 | 24.08 | 24.50 | 24.06 | 24.27 | 92,278 | +0.01(+0.04%) |
Aug 25, 2008 | 24.66 | 24.85 | 23.97 | 24.26 | 156,506 | -0.28(-1.14%) |
Aug 22, 2008 | 24.25 | 24.88 | 24.21 | 24.54 | 94,941 | +0.46(+1.91%) |
Aug 21, 2008 | 23.50 | 24.41 | 23.47 | 24.08 | 111,270 | +0.31(+1.30%) |
Aug 20, 2008 | 23.53 | 24.50 | 23.26 | 23.77 | 263,402 | +0.42(+1.80%) |
Aug 19, 2008 | 23.38 | 23.84 | 23.10 | 23.35 | 161,859 | -0.37(-1.56%) |
Aug 18, 2008 | 23.41 | 24.28 | 23.38 | 23.72 | 139,407 | +0.12(+0.51%) |
Aug 15, 2008 | 23.94 | 24.49 | 23.45 | 23.60 | 0 | -0.43(-1.79%) |
Aug 14, 2008 | 23.13 | 24.24 | 23.13 | 24.03 | 347,974 | +0.90(+3.89%) |
Aug 13, 2008 | 22.19 | 23.25 | 22.18 | 23.13 | 321,780 | +1.28(+5.86%) |
Aug 12, 2008 | 20.50 | 22.20 | 20.06 | 21.85 | 631,301 | +1.52(+7.48%) |
Aug 11, 2008 | 22.27 | 22.57 | 20.15 | 20.33 | 1,078,152 | -2.05(-9.16%) |
Aug 08, 2008 | 23.05 | 23.25 | 22.25 | 22.38 | 315,958 | -0.82(-3.53%) |
Aug 07, 2008 | 23.84 | 23.90 | 22.87 | 23.20 | 369,340 | -0.69(-2.89%) |
Aug 06, 2008 | 23.27 | 24.57 | 23.27 | 23.89 | 563,882 | +0.74(+3.20%) |
Aug 05, 2008 | 27.90 | 28.35 | 23.06 | 23.15 | 1,244,687 | -4.47(-16.18%) |
Aug 04, 2008 | 26.01 | 27.75 | 25.73 | 27.62 | 563,870 | +1.20(+4.54%) |