Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 11.22 | 11.71 | 11.17 | 11.62 | 490,371 | +0.29(+2.52%) |
Oct 30, 2008 | 11.50 | 11.52 | 11.09 | 11.33 | 375,221 | -0.06(-0.57%) |
Oct 29, 2008 | 11.39 | 11.49 | 11.22 | 11.40 | 319,363 | +0.11(+0.96%) |
Oct 28, 2008 | 11.06 | 11.33 | 10.79 | 11.29 | 544,634 | +0.45(+4.13%) |
Oct 27, 2008 | 10.47 | 11.16 | 10.26 | 10.84 | 348,475 | +0.20(+1.88%) |
Oct 24, 2008 | 10.33 | 11.04 | 9.965 | 10.64 | 209,703 | -0.44(-3.95%) |
Oct 23, 2008 | 11.34 | 11.51 | 10.65 | 11.08 | 266,541 | -0.23(-2.05%) |
Oct 22, 2008 | 11.13 | 11.57 | 10.87 | 11.31 | 257,282 | +0.15(+1.31%) |
Oct 21, 2008 | 10.93 | 11.71 | 10.93 | 11.16 | 286,795 | +0.09(+0.78%) |
Oct 20, 2008 | 10.39 | 11.13 | 10.22 | 11.08 | 165,106 | +0.73(+7.04%) |
Oct 17, 2008 | 10.26 | 11.12 | 10.06 | 10.35 | 206,237 | -0.13(-1.29%) |
Oct 16, 2008 | 9.766 | 10.50 | 9.377 | 10.48 | 291,436 | +0.80(+8.31%) |
Oct 15, 2008 | 10.93 | 10.95 | 9.615 | 9.679 | 291,957 | -1.42(-12.83%) |
Oct 14, 2008 | 11.17 | 11.60 | 10.70 | 11.10 | 244,962 | -0.03(-0.24%) |
Oct 13, 2008 | 11.83 | 11.83 | 10.79 | 11.13 | 291,844 | -0.22(-1.90%) |
Oct 10, 2008 | 10.25 | 11.35 | 9.987 | 11.35 | 317,901 | +0.75(+7.08%) |
Oct 09, 2008 | 10.87 | 11.06 | 10.40 | 10.60 | 207,705 | -0.12(-1.16%) |
Oct 08, 2008 | 10.80 | 11.32 | 10.48 | 10.72 | 312,409 | -0.29(-2.60%) |
Oct 07, 2008 | 10.79 | 11.26 | 10.32 | 11.01 | 358,681 | +0.28(+2.56%) |
Oct 06, 2008 | 10.76 | 10.80 | 10.33 | 10.73 | 227,648 | -0.20(-1.83%) |
Oct 03, 2008 | 11.37 | 11.50 | 10.80 | 10.93 | 162,063 | -0.35(-3.06%) |
Oct 02, 2008 | 11.78 | 11.81 | 11.24 | 11.28 | 193,619 | -0.62(-5.17%) |
Oct 01, 2008 | 12.44 | 12.92 | 11.83 | 11.89 | 218,622 | -0.55(-4.42%) |
Sep 30, 2008 | 12.23 | 12.49 | 12.02 | 12.44 | 134,104 | +0.31(+2.53%) |
Sep 29, 2008 | 12.63 | 12.65 | 11.90 | 12.13 | 119,594 | -0.71(-5.54%) |
Sep 26, 2008 | 12.08 | 12.92 | 12.07 | 12.85 | 97,453 | +0.54(+4.38%) |
Sep 25, 2008 | 12.26 | 12.54 | 12.13 | 12.31 | 131,686 | +0.11(+0.88%) |
Sep 24, 2008 | 12.34 | 12.63 | 12.00 | 12.20 | 136,492 | -0.10(-0.83%) |
Sep 23, 2008 | 12.26 | 12.56 | 11.88 | 12.30 | 172,335 | +0.08(+0.62%) |
Sep 22, 2008 | 12.68 | 12.68 | 12.12 | 12.23 | 198,924 | -0.53(-4.19%) |
Sep 19, 2008 | 13.90 | 13.90 | 12.45 | 12.76 | 589,466 | -0.12(-0.96%) |
Sep 18, 2008 | 12.24 | 14.14 | 11.62 | 12.88 | 638,149 | +0.96(+8.05%) |
Sep 17, 2008 | 11.58 | 12.08 | 11.16 | 11.92 | 294,025 | +0.20(+1.70%) |
Sep 16, 2008 | 11.50 | 12.05 | 11.18 | 11.72 | 456,975 | -0.02(-0.14%) |
Sep 15, 2008 | 11.92 | 12.24 | 11.40 | 11.74 | 153,426 | -0.25(-2.07%) |
Sep 12, 2008 | 11.91 | 12.15 | 11.83 | 11.99 | 112,681 | +0.01(+0.09%) |
Sep 11, 2008 | 11.84 | 12.07 | 11.74 | 11.98 | 168,750 | -0.04(-0.31%) |
Sep 10, 2008 | 12.06 | 12.27 | 11.79 | 12.02 | 187,633 | +0.16(+1.32%) |
Sep 09, 2008 | 12.03 | 12.36 | 11.84 | 11.86 | 217,956 | -0.12(-0.99%) |
Sep 08, 2008 | 11.76 | 12.05 | 11.74 | 11.98 | 129,549 | +0.30(+2.54%) |
Sep 05, 2008 | 11.47 | 11.74 | 11.36 | 11.68 | 114,217 | +0.16(+1.41%) |
Sep 04, 2008 | 11.31 | 11.54 | 11.11 | 11.52 | 178,979 | +0.14(+1.23%) |
Sep 03, 2008 | 11.09 | 11.52 | 11.09 | 11.38 | 168,059 | +0.23(+2.03%) |
Sep 02, 2008 | 11.33 | 11.54 | 11.02 | 11.15 | 142,791 | -0.03(-0.29%) |
Aug 29, 2008 | 11.30 | 11.44 | 11.06 | 11.18 | 115,828 | -0.19(-1.71%) |
Aug 28, 2008 | 11.33 | 11.56 | 11.08 | 11.38 | 175,183 | +0.09(+0.81%) |
Aug 27, 2008 | 11.20 | 11.51 | 11.20 | 11.29 | 224,571 | +0.26(+2.35%) |
Aug 26, 2008 | 10.96 | 11.04 | 10.74 | 11.03 | 98,252 | +0.02(+0.15%) |
Aug 25, 2008 | 11.34 | 11.45 | 10.79 | 11.01 | 125,345 | -0.36(-3.13%) |
Aug 22, 2008 | 11.05 | 11.41 | 11.05 | 11.37 | 106,003 | +0.36(+3.28%) |
Aug 21, 2008 | 11.26 | 11.34 | 10.89 | 11.01 | 135,873 | -0.31(-2.72%) |
Aug 20, 2008 | 11.07 | 11.45 | 10.88 | 11.31 | 196,105 | +0.35(+3.20%) |
Aug 19, 2008 | 11.26 | 11.32 | 10.84 | 10.96 | 186,984 | -0.55(-4.78%) |
Aug 18, 2008 | 11.65 | 11.80 | 11.33 | 11.51 | 241,761 | -0.18(-1.52%) |
Aug 15, 2008 | 11.62 | 11.83 | 11.36 | 11.69 | 179,161 | +0.17(+1.50%) |
Aug 14, 2008 | 11.13 | 11.55 | 10.76 | 11.52 | 135,936 | +0.31(+2.74%) |
Aug 13, 2008 | 10.99 | 11.28 | 10.82 | 11.21 | 193,458 | +0.22(+2.01%) |
Aug 12, 2008 | 10.64 | 11.01 | 10.43 | 10.99 | 405,091 | +0.32(+3.03%) |
Aug 11, 2008 | 10.64 | 10.95 | 10.44 | 10.67 | 293,323 | +0.05(+0.46%) |
Aug 08, 2008 | 10.14 | 10.67 | 10.00 | 10.62 | 262,872 | +0.51(+5.07%) |
Aug 07, 2008 | 10.21 | 10.24 | 9.992 | 10.11 | 237,773 | -0.22(-2.09%) |
Aug 06, 2008 | 10.54 | 10.76 | 10.22 | 10.32 | 145,707 | -0.23(-2.15%) |
Aug 05, 2008 | 10.25 | 10.60 | 10.24 | 10.55 | 222,306 | +0.40(+3.99%) |
Aug 04, 2008 | 10.19 | 10.35 | 9.933 | 10.14 | 209,458 | -0.05(-0.53%) |