Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.940 | 11.91 | 9.800 | 11.25 | 1,049,349 | +1.21(+12.05%) |
Oct 30, 2008 | 9.090 | 10.07 | 8.930 | 10.04 | 1,087,257 | +1.28(+14.61%) |
Oct 29, 2008 | 8.470 | 8.920 | 8.200 | 8.760 | 1,121,592 | +0.45(+5.42%) |
Oct 28, 2008 | 7.770 | 8.340 | 7.450 | 8.310 | 1,247,299 | +0.80(+10.65%) |
Oct 27, 2008 | 8.290 | 8.380 | 7.510 | 7.510 | 747,909 | -0.94(-11.12%) |
Oct 24, 2008 | 8.660 | 9.210 | 8.310 | 8.450 | 789,619 | -0.85(-9.14%) |
Oct 23, 2008 | 10.13 | 10.21 | 8.520 | 9.300 | 1,334,697 | -0.80(-7.92%) |
Oct 22, 2008 | 10.78 | 10.96 | 9.880 | 10.10 | 439,515 | -1.13(-10.06%) |
Oct 21, 2008 | 11.28 | 11.55 | 10.56 | 11.23 | 781,294 | -0.31(-2.69%) |
Oct 20, 2008 | 11.92 | 12.11 | 11.00 | 11.54 | 697,501 | -0.39(-3.27%) |
Oct 17, 2008 | 12.05 | 12.33 | 11.40 | 11.93 | 869,726 | -0.48(-3.87%) |
Oct 16, 2008 | 11.56 | 12.49 | 10.66 | 12.41 | 1,135,479 | +0.98(+8.57%) |
Oct 15, 2008 | 13.16 | 13.25 | 11.34 | 11.43 | 1,388,393 | -1.89(-14.19%) |
Oct 14, 2008 | 13.54 | 13.54 | 12.69 | 13.32 | 932,576 | +0.16(+1.22%) |
Oct 13, 2008 | 13.14 | 13.62 | 12.58 | 13.16 | 1,133,095 | +0.83(+6.73%) |
Oct 10, 2008 | 10.88 | 12.83 | 9.320 | 12.33 | 1,240,660 | +0.59(+5.03%) |
Oct 09, 2008 | 12.87 | 13.20 | 11.73 | 11.74 | 809,412 | -1.09(-8.50%) |
Oct 08, 2008 | 12.92 | 13.51 | 12.38 | 12.83 | 1,208,331 | -0.39(-2.95%) |
Oct 07, 2008 | 13.93 | 14.55 | 13.19 | 13.22 | 915,595 | -0.61(-4.41%) |
Oct 06, 2008 | 13.98 | 14.40 | 12.91 | 13.83 | 1,171,586 | -0.50(-3.49%) |
Oct 03, 2008 | 15.65 | 16.04 | 14.28 | 14.33 | 692,625 | -1.01(-6.58%) |
Oct 02, 2008 | 16.28 | 16.48 | 15.31 | 15.34 | 919,352 | -1.15(-6.97%) |
Oct 01, 2008 | 16.31 | 16.75 | 15.87 | 16.49 | 863,370 | +0.22(+1.35%) |
Sep 30, 2008 | 15.70 | 16.37 | 15.37 | 16.27 | 745,598 | +1.04(+6.83%) |
Sep 29, 2008 | 16.30 | 16.30 | 14.74 | 15.23 | 1,095,607 | -1.48(-8.86%) |
Sep 26, 2008 | 16.01 | 16.82 | 15.93 | 16.71 | 0 | +0.21(+1.27%) |
Sep 25, 2008 | 16.13 | 16.87 | 15.74 | 16.50 | 1,105,343 | +0.53(+3.32%) |
Sep 24, 2008 | 16.09 | 16.61 | 15.45 | 15.97 | 663,703 | -0.04(-0.25%) |
Sep 23, 2008 | 15.80 | 16.15 | 15.74 | 16.01 | 1,045,856 | +0.26(+1.65%) |
Sep 22, 2008 | 16.35 | 16.74 | 15.45 | 15.75 | 609,893 | -0.84(-5.06%) |
Sep 19, 2008 | 17.00 | 18.75 | 15.20 | 16.59 | 0 | +0.57(+3.56%) |
Sep 18, 2008 | 13.75 | 16.06 | 13.49 | 16.02 | 1,764,333 | +2.63(+19.64%) |
Sep 17, 2008 | 14.57 | 15.10 | 13.39 | 13.39 | 1,207,936 | -1.51(-10.13%) |
Sep 16, 2008 | 14.50 | 15.08 | 14.11 | 14.90 | 1,657,813 | +0.00(+0.00%) |
Sep 15, 2008 | 15.71 | 16.21 | 14.62 | 14.90 | 1,303,234 | -1.52(-9.26%) |
Sep 12, 2008 | 16.56 | 16.85 | 16.00 | 16.42 | 1,920,675 | -0.48(-2.84%) |
Sep 11, 2008 | 15.63 | 17.36 | 15.63 | 16.90 | 1,918,370 | +1.03(+6.49%) |
Sep 10, 2008 | 15.53 | 16.10 | 15.00 | 15.87 | 590,496 | +0.63(+4.13%) |
Sep 09, 2008 | 16.11 | 16.67 | 15.23 | 15.24 | 1,132,856 | -0.93(-5.75%) |
Sep 08, 2008 | 16.52 | 16.94 | 15.79 | 16.17 | 992,548 | +0.20(+1.25%) |
Sep 05, 2008 | 15.59 | 16.20 | 15.48 | 15.97 | 0 | +0.39(+2.50%) |
Sep 04, 2008 | 15.86 | 16.11 | 15.53 | 15.58 | 699,428 | -0.59(-3.65%) |
Sep 03, 2008 | 15.96 | 16.32 | 15.59 | 16.17 | 1,087,497 | +0.14(+0.87%) |
Sep 02, 2008 | 16.38 | 16.73 | 15.76 | 16.03 | 886,892 | -0.02(-0.12%) |
Aug 29, 2008 | 16.19 | 16.39 | 15.91 | 16.05 | 839,970 | -0.35(-2.13%) |
Aug 28, 2008 | 15.90 | 16.62 | 15.45 | 16.40 | 1,798,624 | +0.52(+3.27%) |
Aug 27, 2008 | 15.71 | 16.08 | 15.20 | 15.88 | 920,671 | +0.21(+1.34%) |
Aug 26, 2008 | 15.82 | 16.00 | 15.21 | 15.67 | 1,051,367 | -0.12(-0.76%) |
Aug 25, 2008 | 15.92 | 16.12 | 15.45 | 15.79 | 877,435 | -0.21(-1.31%) |
Aug 22, 2008 | 16.25 | 16.32 | 15.65 | 16.00 | 930,500 | -0.09(-0.56%) |
Aug 21, 2008 | 16.81 | 16.85 | 15.92 | 16.09 | 883,785 | -0.91(-5.35%) |
Aug 20, 2008 | 16.89 | 17.22 | 16.53 | 17.00 | 755,583 | +0.11(+0.65%) |
Aug 19, 2008 | 16.63 | 17.19 | 16.63 | 16.89 | 718,031 | -0.23(-1.34%) |
Aug 18, 2008 | 17.55 | 17.87 | 17.01 | 17.12 | 748,789 | -0.36(-2.06%) |
Aug 15, 2008 | 17.02 | 17.50 | 16.68 | 17.48 | 0 | +0.56(+3.31%) |
Aug 14, 2008 | 16.18 | 16.94 | 16.18 | 16.92 | 1,565,451 | +0.66(+4.06%) |
Aug 13, 2008 | 16.19 | 16.63 | 16.17 | 16.26 | 1,550,355 | -0.12(-0.73%) |
Aug 12, 2008 | 16.08 | 17.03 | 16.08 | 16.38 | 2,283,018 | +0.03(+0.18%) |
Aug 11, 2008 | 15.88 | 16.65 | 15.88 | 16.35 | 2,305,833 | +0.20(+1.24%) |
Aug 08, 2008 | 14.24 | 16.38 | 13.98 | 16.15 | 5,380,384 | +3.53(+27.97%) |
Aug 07, 2008 | 12.91 | 13.11 | 12.54 | 12.62 | 625,564 | -0.55(-4.18%) |
Aug 06, 2008 | 13.09 | 13.37 | 12.68 | 13.17 | 422,894 | +0.01(+0.08%) |
Aug 05, 2008 | 12.42 | 13.22 | 12.38 | 13.16 | 681,269 | +0.95(+7.78%) |
Aug 04, 2008 | 12.28 | 12.65 | 11.99 | 12.21 | 919,745 | -0.05(-0.41%) |