Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.967 | 8.882 | 6.681 | 8.709 | 820,883 | +1.73(+24.84%) |
Oct 30, 2008 | 6.664 | 7.392 | 6.664 | 6.976 | 687,372 | +0.36(+5.37%) |
Oct 29, 2008 | 5.329 | 7.444 | 5.234 | 6.620 | 1,096,491 | +1.30(+24.43%) |
Oct 28, 2008 | 4.991 | 5.988 | 4.567 | 5.321 | 849,871 | +0.42(+8.67%) |
Oct 27, 2008 | 4.965 | 5.113 | 4.766 | 4.896 | 823,116 | -0.23(-4.56%) |
Oct 24, 2008 | 4.809 | 5.433 | 4.454 | 5.130 | 1,254,361 | +0.02(+0.34%) |
Oct 23, 2008 | 5.676 | 5.719 | 3.761 | 5.113 | 1,963,618 | -0.56(-9.92%) |
Oct 22, 2008 | 7.080 | 7.218 | 4.861 | 5.676 | 1,149,888 | -1.54(-21.37%) |
Oct 21, 2008 | 7.695 | 7.894 | 7.080 | 7.218 | 620,083 | -0.64(-8.16%) |
Oct 20, 2008 | 8.899 | 9.107 | 7.686 | 7.860 | 718,181 | -1.12(-12.45%) |
Oct 17, 2008 | 8.587 | 9.471 | 8.319 | 8.977 | 0 | +0.03(+0.29%) |
Oct 16, 2008 | 8.743 | 9.047 | 7.894 | 8.951 | 873,321 | +0.25(+2.89%) |
Oct 15, 2008 | 9.610 | 10.10 | 8.691 | 8.700 | 569,471 | -1.10(-11.23%) |
Oct 14, 2008 | 10.83 | 11.39 | 9.653 | 9.801 | 841,982 | -0.74(-6.99%) |
Oct 13, 2008 | 12.38 | 12.41 | 10.30 | 10.54 | 921,002 | -1.27(-10.72%) |
Oct 10, 2008 | 11.15 | 11.91 | 8.882 | 11.80 | 1,476,497 | -0.05(-0.44%) |
Oct 09, 2008 | 13.83 | 14.13 | 11.85 | 11.85 | 1,101,880 | -1.65(-12.19%) |
Oct 08, 2008 | 13.33 | 14.68 | 12.87 | 13.50 | 467,766 | -0.42(-2.99%) |
Oct 07, 2008 | 15.67 | 15.79 | 13.92 | 13.92 | 344,115 | -1.38(-9.01%) |
Oct 06, 2008 | 15.27 | 16.11 | 15.08 | 15.29 | 568,678 | -0.35(-2.22%) |
Oct 03, 2008 | 16.59 | 17.63 | 15.64 | 15.64 | 0 | -0.63(-3.89%) |
Oct 02, 2008 | 17.44 | 19.01 | 16.27 | 16.27 | 266,157 | -0.97(-5.63%) |
Oct 01, 2008 | 18.54 | 18.80 | 16.97 | 17.24 | 560,215 | -1.59(-8.42%) |
Sep 30, 2008 | 18.39 | 19.11 | 18.21 | 18.83 | 279,497 | +0.76(+4.22%) |
Sep 29, 2008 | 18.75 | 20.18 | 17.87 | 18.07 | 652,733 | -0.66(-3.52%) |
Sep 26, 2008 | 18.99 | 19.84 | 18.44 | 18.73 | 0 | -0.64(-3.31%) |
Sep 25, 2008 | 20.06 | 20.28 | 19.19 | 19.37 | 566,669 | -0.49(-2.49%) |
Sep 24, 2008 | 21.21 | 21.33 | 19.84 | 19.86 | 583,570 | -1.04(-4.98%) |
Sep 23, 2008 | 22.15 | 22.44 | 20.73 | 20.90 | 531,825 | -1.29(-5.82%) |
Sep 22, 2008 | 23.15 | 23.26 | 21.95 | 22.19 | 1,056,434 | -1.14(-4.87%) |
Sep 19, 2008 | 25.12 | 26.20 | 22.96 | 23.33 | 0 | -0.16(-0.66%) |
Sep 18, 2008 | 21.44 | 24.13 | 21.30 | 23.48 | 1,728,226 | +2.60(+12.45%) |
Sep 17, 2008 | 21.70 | 22.07 | 20.63 | 20.88 | 862,576 | -1.35(-6.08%) |
Sep 16, 2008 | 21.17 | 22.24 | 21.11 | 22.24 | 797,308 | +0.39(+1.78%) |
Sep 15, 2008 | 21.13 | 22.01 | 21.00 | 21.85 | 1,000,253 | +0.36(+1.69%) |
Sep 12, 2008 | 21.18 | 21.95 | 20.97 | 21.48 | 0 | +0.07(+0.32%) |
Sep 11, 2008 | 20.10 | 21.42 | 20.06 | 21.41 | 524,717 | +0.94(+4.57%) |
Sep 10, 2008 | 20.93 | 21.05 | 19.82 | 20.48 | 458,511 | -0.08(-0.38%) |
Sep 09, 2008 | 20.95 | 21.85 | 20.55 | 20.55 | 601,246 | -0.41(-1.94%) |
Sep 08, 2008 | 20.63 | 21.07 | 20.10 | 20.96 | 626,115 | +0.96(+4.81%) |
Sep 05, 2008 | 19.78 | 20.22 | 19.45 | 20.00 | 0 | +0.07(+0.35%) |
Sep 04, 2008 | 20.17 | 20.35 | 19.43 | 19.93 | 853,457 | -0.25(-1.25%) |
Sep 03, 2008 | 19.12 | 20.20 | 19.08 | 20.18 | 836,116 | +1.02(+5.34%) |
Sep 02, 2008 | 18.90 | 20.01 | 18.85 | 19.16 | 456,231 | +0.82(+4.49%) |
Aug 29, 2008 | 18.54 | 18.73 | 18.21 | 18.34 | 0 | -0.29(-1.54%) |
Aug 28, 2008 | 19.06 | 19.19 | 18.56 | 18.62 | 336,463 | -0.39(-2.05%) |
Aug 27, 2008 | 18.49 | 19.05 | 18.46 | 19.01 | 428,229 | +0.45(+2.43%) |
Aug 26, 2008 | 18.00 | 18.76 | 17.85 | 18.56 | 525,833 | +0.58(+3.23%) |
Aug 25, 2008 | 18.99 | 18.99 | 17.82 | 17.98 | 392,566 | -1.07(-5.60%) |
Aug 22, 2008 | 17.79 | 19.24 | 17.79 | 19.05 | 0 | +1.55(+8.87%) |
Aug 21, 2008 | 17.70 | 17.95 | 17.30 | 17.50 | 394,189 | -0.43(-2.42%) |
Aug 20, 2008 | 18.25 | 18.33 | 17.67 | 17.93 | 538,285 | -0.23(-1.24%) |
Aug 19, 2008 | 19.15 | 19.61 | 18.05 | 18.15 | 374,408 | -1.29(-6.64%) |
Aug 18, 2008 | 19.94 | 20.16 | 19.19 | 19.45 | 492,447 | -0.49(-2.43%) |
Aug 15, 2008 | 19.40 | 20.55 | 19.39 | 19.93 | 0 | -0.03(-0.17%) |
Aug 14, 2008 | 19.71 | 20.56 | 19.69 | 19.97 | 604,364 | +0.06(+0.30%) |
Aug 13, 2008 | 20.05 | 20.39 | 19.35 | 19.90 | 429,918 | -0.16(-0.78%) |
Aug 12, 2008 | 19.92 | 20.70 | 19.76 | 20.06 | 505,791 | +0.13(+0.65%) |
Aug 11, 2008 | 19.52 | 20.73 | 19.23 | 19.93 | 603,827 | +0.50(+2.59%) |
Aug 08, 2008 | 17.83 | 19.70 | 17.62 | 19.43 | 662,746 | +1.77(+10.01%) |
Aug 07, 2008 | 18.17 | 18.23 | 17.48 | 17.66 | 462,441 | -0.63(-3.46%) |
Aug 06, 2008 | 18.88 | 18.99 | 17.85 | 18.29 | 816,772 | -1.00(-5.17%) |
Aug 05, 2008 | 18.59 | 19.59 | 18.45 | 19.29 | 867,896 | +0.93(+5.05%) |
Aug 04, 2008 | 17.76 | 18.60 | 17.43 | 18.36 | 945,721 | +1.06(+6.11%) |