Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.800 | 9.940 | 9.420 | 9.780 | 0 | +0.03(+0.31%) |
Oct 30, 2008 | 10.46 | 10.46 | 9.650 | 9.750 | 292,743 | +0.16(+1.67%) |
Oct 29, 2008 | 8.620 | 9.750 | 8.240 | 9.590 | 344,310 | +1.62(+20.33%) |
Oct 28, 2008 | 7.250 | 8.184 | 7.250 | 7.970 | 333,055 | +0.74(+10.24%) |
Oct 27, 2008 | 7.700 | 7.850 | 7.100 | 7.230 | 374,108 | -0.86(-10.63%) |
Oct 24, 2008 | 8.060 | 8.300 | 7.500 | 8.090 | 473,363 | -0.46(-5.38%) |
Oct 23, 2008 | 8.950 | 9.400 | 8.280 | 8.550 | 390,267 | -0.55(-6.04%) |
Oct 22, 2008 | 9.090 | 9.900 | 8.750 | 9.100 | 381,399 | -1.15(-11.22%) |
Oct 21, 2008 | 9.930 | 10.59 | 9.500 | 10.25 | 536,099 | +0.62(+6.44%) |
Oct 20, 2008 | 7.730 | 9.630 | 7.290 | 9.630 | 618,209 | +2.56(+36.21%) |
Oct 17, 2008 | 6.660 | 7.750 | 6.280 | 7.070 | 0 | +0.04(+0.57%) |
Oct 16, 2008 | 9.550 | 9.601 | 6.190 | 7.030 | 1,113,586 | -2.49(-26.16%) |
Oct 15, 2008 | 10.50 | 10.55 | 9.510 | 9.520 | 210,100 | -1.03(-9.76%) |
Oct 14, 2008 | 10.99 | 10.99 | 10.04 | 10.55 | 201,421 | +0.37(+3.63%) |
Oct 13, 2008 | 10.54 | 11.49 | 9.500 | 10.18 | 352,002 | -0.97(-8.70%) |
Oct 10, 2008 | 13.73 | 14.33 | 8.510 | 11.15 | 1,047,578 | -3.20(-22.30%) |
Oct 09, 2008 | 15.24 | 15.25 | 14.05 | 14.35 | 134,494 | -0.76(-5.03%) |
Oct 08, 2008 | 14.91 | 15.90 | 14.06 | 15.11 | 263,288 | +0.30(+2.03%) |
Oct 07, 2008 | 15.50 | 15.50 | 14.21 | 14.81 | 240,279 | +0.61(+4.30%) |
Oct 06, 2008 | 15.21 | 15.25 | 12.19 | 14.20 | 512,787 | -1.10(-7.19%) |
Oct 03, 2008 | 14.84 | 15.46 | 14.52 | 15.30 | 0 | +0.31(+2.07%) |
Oct 02, 2008 | 16.81 | 17.07 | 14.00 | 14.99 | 303,827 | -2.06(-12.08%) |
Oct 01, 2008 | 17.01 | 17.55 | 17.00 | 17.05 | 85,593 | +0.04(+0.24%) |
Sep 30, 2008 | 17.33 | 17.38 | 16.50 | 17.01 | 303,132 | -0.27(-1.56%) |
Sep 29, 2008 | 19.01 | 19.80 | 17.12 | 17.28 | 330,499 | -1.87(-9.77%) |
Sep 26, 2008 | 18.69 | 19.49 | 18.60 | 19.15 | 0 | +0.55(+2.96%) |
Sep 25, 2008 | 17.97 | 18.60 | 16.84 | 18.60 | 227,589 | +0.95(+5.38%) |
Sep 24, 2008 | 17.90 | 17.91 | 17.29 | 17.65 | 130,489 | +0.30(+1.73%) |
Sep 23, 2008 | 18.14 | 18.14 | 17.20 | 17.35 | 242,862 | -0.60(-3.34%) |
Sep 22, 2008 | 17.48 | 18.22 | 16.52 | 17.95 | 435,091 | +1.69(+10.39%) |
Sep 19, 2008 | 17.60 | 18.70 | 16.25 | 16.26 | 0 | -0.95(-5.52%) |
Sep 18, 2008 | 16.38 | 18.12 | 16.01 | 17.21 | 869,060 | +1.78(+11.54%) |
Sep 17, 2008 | 14.29 | 16.76 | 14.05 | 15.43 | 605,329 | +1.47(+10.53%) |
Sep 16, 2008 | 14.42 | 14.54 | 13.50 | 13.96 | 283,953 | -0.39(-2.72%) |
Sep 15, 2008 | 14.29 | 14.42 | 13.50 | 14.35 | 195,826 | +0.43(+3.09%) |
Sep 12, 2008 | 12.66 | 14.15 | 12.51 | 13.92 | 300,691 | +1.22(+9.61%) |
Sep 11, 2008 | 12.39 | 13.07 | 12.15 | 12.70 | 239,172 | -0.23(-1.78%) |
Sep 10, 2008 | 12.96 | 13.40 | 12.01 | 12.93 | 387,827 | -0.22(-1.67%) |
Sep 09, 2008 | 13.06 | 13.62 | 12.60 | 13.15 | 616,564 | -0.10(-0.75%) |
Sep 08, 2008 | 13.99 | 14.28 | 13.08 | 13.25 | 333,053 | -0.20(-1.49%) |
Sep 05, 2008 | 13.05 | 13.65 | 13.00 | 13.45 | 0 | +0.40(+3.07%) |
Sep 04, 2008 | 12.37 | 13.35 | 12.00 | 13.05 | 264,115 | +0.02(+0.15%) |
Sep 03, 2008 | 13.52 | 13.55 | 12.26 | 13.03 | 422,219 | -0.49(-3.62%) |
Sep 02, 2008 | 15.01 | 15.01 | 13.38 | 13.52 | 237,772 | -1.75(-11.46%) |
Aug 29, 2008 | 15.41 | 15.78 | 15.18 | 15.27 | 0 | -0.27(-1.74%) |
Aug 28, 2008 | 15.51 | 15.69 | 15.39 | 15.54 | 63,690 | +0.11(+0.71%) |
Aug 27, 2008 | 15.46 | 15.80 | 15.26 | 15.43 | 87,878 | -0.03(-0.19%) |
Aug 26, 2008 | 14.45 | 15.47 | 14.40 | 15.46 | 127,268 | +0.82(+5.60%) |
Aug 25, 2008 | 14.85 | 15.09 | 14.50 | 14.64 | 123,812 | -0.38(-2.53%) |
Aug 22, 2008 | 15.92 | 15.92 | 14.87 | 15.02 | 131,012 | -0.50(-3.22%) |
Aug 21, 2008 | 15.40 | 15.85 | 15.23 | 15.52 | 192,892 | +0.40(+2.65%) |
Aug 20, 2008 | 15.54 | 15.68 | 15.04 | 15.12 | 149,392 | -0.42(-2.70%) |
Aug 19, 2008 | 15.32 | 15.92 | 15.00 | 15.54 | 137,353 | +0.30(+1.94%) |
Aug 18, 2008 | 15.19 | 15.50 | 15.00 | 15.24 | 114,180 | +0.14(+0.96%) |
Aug 15, 2008 | 15.49 | 15.99 | 14.95 | 15.10 | 0 | -0.69(-4.37%) |
Aug 14, 2008 | 16.60 | 16.40 | 15.60 | 15.79 | 151,897 | -0.71(-4.30%) |
Aug 13, 2008 | 15.25 | 16.95 | 15.25 | 16.50 | 276,229 | +1.38(+9.13%) |
Aug 12, 2008 | 14.66 | 15.47 | 14.40 | 15.12 | 268,957 | +0.38(+2.58%) |
Aug 11, 2008 | 16.53 | 17.25 | 14.38 | 14.74 | 568,675 | -2.16(-12.78%) |
Aug 08, 2008 | 15.73 | 17.16 | 15.73 | 16.90 | 272,811 | -0.47(-2.71%) |
Aug 07, 2008 | 17.69 | 17.99 | 17.27 | 17.37 | 116,462 | -0.32(-1.81%) |
Aug 06, 2008 | 17.20 | 18.42 | 17.13 | 17.69 | 194,183 | +0.35(+2.02%) |
Aug 05, 2008 | 19.79 | 19.79 | 17.16 | 17.34 | 361,967 | -1.48(-7.86%) |
Aug 04, 2008 | 19.85 | 20.47 | 18.49 | 18.82 | 253,898 | -1.05(-5.28%) |